Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
SUPERSECTOR INDICES
STOXX Global 1800 Media
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Supersector indices track supersectors of the relevant benchmark index. There are 20 supersectors according to the Industry Classification Benchmark (ICB). Companies are categorized according to their primary source of revenue. The following supersectors are available: Technology, Telecommunications, Health Care, Banks, Financial Services, Insurance, Real Estate, Automobiles and Parts, Consumer Products and Services, Media, Retail, Travel and Leisure, Food, Beverage and Tobacco, Personal Care, Drug and Grocery Stores, Construction and Materials, Industrial Goods and Services, Basic Resources, Chemicals, Energy, Utilities.
Key facts
- Categorization according to their primary source of revenue guarantees an accurate classification of companies in their respective business environments
- Component capping ensures that no component can dominate the index
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Global 1800 Media | 1,121.5 | 1,053.1 | 40.5 | 11.6 | 380.6 | 1.8 | 36.1 | 0.2 | 1.8 |
| STOXX Global 1800 | 78,940.6 | 72,718.1 | 40.4 | 12.3 | 3,608.4 | 0.8 | 5.0 | 0.0 | 2.5 |
Supersector weighting (top 10)
| Media | 100.0 |
|---|
Country weighting
| USA | 75.7 |
|---|---|
| UK | 12.3 |
| Netherlands | 5.7 |
| France | 3.3 |
| Japan | 2.5 |
| Germany | 0.5 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Global 1800 Media | 13.2 | 45.5 | 49.1 | 15.9 | 53.2 | N/A | N/A | 50.0 | 5.1 | 9.0 |
| STOXX Global 1800 | 4.6 | 22.1 | 28.1 | 29.5 | 81.3 | N/A | N/A | 28.6 | 9.1 | 12.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Global 1800 Media | N/A | N/A | 14.9 | 23.9 | 24.2 | N/A | N/A | 2.5 | 0.1 | 0.3 |
| STOXX Global 1800 | N/A | N/A | 10.7 | 15.2 | 18.0 | N/A | N/A | 2.0 | 0.4 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Global 1800 Media | 0.5 | 0.7 | 0.7 | 0.8 | 0.8 | 12.4 | 11.4 | 11.2 | 15.4 | 14.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Global 1800 Media | 0.7 | 0.9 | 0.9 | 1.2 | 1.1 | 7.9 | 1.7 | 1.4 | -0.2 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of November 29, 2024
SUPERSECTOR INDICES
STOXX Global 1800 Media
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Global 1800 Media | 72.6 | 42.1 | 40.9 | 29.5 | 4.1 | 1.4 | 3.4 | 29.9 |
| STOXX Global 1800 | 25.8 | 21.2 | 23.8 | 20.9 | 3.6 | 2.4 | 2.4 | 25.6 |
Performance and annual returns
| STOXX Global 1800 Media | |
|---|---|
| 1416355200000 | 100 |
| 1416441600000 | 99.84 |
| 1416528000000 | 99.85 |
| 1416787200000 | 100.99 |
| 1416873600000 | 102.37 |
| 1416960000000 | 102.76 |
| 1417046400000 | 102.81 |
| 1417132800000 | 103.49 |
| 1417392000000 | 103.17 |
| 1417478400000 | 103.42 |
| 1417564800000 | 103.3199 |
| 1417651200000 | 103.14 |
| 1417737600000 | 103.2 |
| 1417996800000 | 102.72 |
| 1418083200000 | 102.16 |
| 1418169600000 | 101.31 |
| 1418256000000 | 101.7 |
| 1418342400000 | 100.73 |
| 1418601600000 | 99.76 |
| 1418688000000 | 99.84 |
| 1418774400000 | 100.67 |
| 1418860800000 | 102.39 |
| 1418947200000 | 103.13 |
| 1419206400000 | 103.86 |
| 1419292800000 | 104.37 |
| 1419379200000 | 104.41 |
| 1419811200000 | 105.14 |
| 1419897600000 | 104.62 |
| 1419984000000 | 103.97 |
| 1420156800000 | 103.03 |
| 1420416000000 | 100.89 |
| 1420502400000 | 99.67 |
| 1420588800000 | 99.68 |
| 1420675200000 | 101.51 |
| 1420761600000 | 101.44 |
| 1421020800000 | 101.55 |
| 1421107200000 | 102.37 |
| 1421193600000 | 100.99 |
| 1421280000000 | 100.88 |
| 1421366400000 | 101.55 |
| 1421625600000 | 101.98 |
| 1421712000000 | 101.2099 |
| 1421798400000 | 101.39 |
| 1421884800000 | 102.48 |
| 1421971200000 | 102.01 |
| 1422230400000 | 102.61 |
| 1422316800000 | 102.28 |
| 1422403200000 | 100.8 |
| 1422489600000 | 100.85 |
| 1422576000000 | 99.53 |
| 1422835200000 | 100.33 |
| 1422921600000 | 102.41 |
| 1423008000000 | 104.4 |
| 1423094400000 | 104.49 |
| 1423180800000 | 104.36 |
| 1423440000000 | 104.1 |
| 1423526400000 | 104.79 |
| 1423612800000 | 104.75 |
| 1423699200000 | 106.15 |
| 1423785600000 | 106.93 |
| 1424044800000 | 106.92 |
| 1424131200000 | 106.83 |
| 1424217600000 | 106.92 |
| 1424304000000 | 107.22 |
| 1424390400000 | 107.69 |
| 1424649600000 | 108.01 |
| 1424736000000 | 108.21 |
| 1424822400000 | 108.63 |
| 1424908800000 | 107.97 |
| 1424995200000 | 108.04 |
| 1425254400000 | 108.8 |
| 1425340800000 | 108.88 |
| 1425427200000 | 108.64 |
| 1425513600000 | 108.65 |
| 1425600000000 | 107.96 |
| 1425859200000 | 108.44 |
| 1425945600000 | 106.34 |
| 1426032000000 | 105.91 |
| 1426118400000 | 107.8 |
| 1426204800000 | 107.16 |
| 1426464000000 | 108.44 |
| 1426550400000 | 107.81 |
| 1426636800000 | 108.92 |
| 1426723200000 | 108.5 |
| 1426809600000 | 109.74 |
| 1427068800000 | 109.68 |
| 1427155200000 | 108.79 |
| 1427241600000 | 107.37 |
| 1427328000000 | 106.55 |
| 1427414400000 | 106.53 |
| 1427673600000 | 107.46 |
| 1427760000000 | 106.59 |
| 1427846400000 | 106.56 |
| 1427932800000 | 108.08 |
| 1428364800000 | 108.45 |
| 1428451200000 | 109.12 |
| 1428537600000 | 109.64 |
| 1428624000000 | 110.02 |
| 1428883200000 | 109.18 |
| 1428969600000 | 109.39 |
| 1429056000000 | 109.44 |
| 1429142400000 | 109.5 |
| 1429228800000 | 107.86 |
| 1429488000000 | 108.51 |
| 1429574400000 | 109.14 |
| 1429660800000 | 109.16 |
| 1429747200000 | 109.82 |
| 1429833600000 | 110.56 |
| 1430092800000 | 110.44 |
| 1430179200000 | 110.43 |
| 1430265600000 | 110.24 |
| 1430352000000 | 109.41 |
| 1430438400000 | 110.2 |
| 1430697600000 | 110.47 |
| 1430784000000 | 109.14 |
| 1430870400000 | 108.71 |
| 1430956800000 | 108.39 |
| 1431043200000 | 109.4 |
| 1431302400000 | 108.83 |
| 1431388800000 | 108.64 |
| 1431475200000 | 108.66 |
| 1431561600000 | 109.55 |
| 1431648000000 | 110.42 |
| 1431907200000 | 110.43 |
| 1431993600000 | 110.69 |
| 1432080000000 | 111.26 |
| 1432166400000 | 111.51 |
| 1432252800000 | 111.32 |
| 1432512000000 | 111.32 |
| 1432598400000 | 110.94 |
| 1432684800000 | 111.85 |
| 1432771200000 | 111.45 |
| 1432857600000 | 110.59 |
| 1433116800000 | 110.74 |
| 1433203200000 | 110.94 |
| 1433289600000 | 111.72 |
| 1433376000000 | 110.96 |
| 1433462400000 | 110.15 |
| 1433721600000 | 109.53 |
| 1433808000000 | 109.34 |
| 1433894400000 | 110.42 |
| 1433980800000 | 110.75 |
| 1434067200000 | 110.24 |
| 1434326400000 | 109.84 |
| 1434412800000 | 110.3 |
| 1434499200000 | 110.65 |
| 1434585600000 | 111.85 |
| 1434672000000 | 111.52 |
| 1434931200000 | 112.74 |
| 1435017600000 | 112.87 |
| 1435104000000 | 111.99 |
| 1435190400000 | 112.57 |
| 1435276800000 | 112.62 |
| 1435536000000 | 110.36 |
| 1435622400000 | 110.44 |
| 1435708800000 | 112.06 |
| 1435795200000 | 111.72 |
| 1435881600000 | 111.59 |
| 1436140800000 | 111.08 |
| 1436227200000 | 110.89 |
| 1436313600000 | 109.75 |
| 1436400000000 | 110.58 |
| 1436486400000 | 112.55 |
| 1436745600000 | 113.75 |
| 1436832000000 | 113.77 |
| 1436918400000 | 114.31 |
| 1437004800000 | 115.12 |
| 1437091200000 | 114.82 |
| 1437350400000 | 114.83 |
| 1437436800000 | 114.38 |
| 1437523200000 | 114.21 |
| 1437609600000 | 113.4 |
| 1437696000000 | 112.96 |
| 1437955200000 | 111.76 |
| 1438041600000 | 112.58 |
| 1438128000000 | 113.63 |
| 1438214400000 | 113.5 |
| 1438300800000 | 114.16 |
| 1438560000000 | 114.59 |
| 1438646400000 | 114.74 |
| 1438732800000 | 110.69 |
| 1438819200000 | 108.76 |
| 1438905600000 | 108.5 |
| 1439164800000 | 109.75 |
| 1439251200000 | 108.02 |
| 1439337600000 | 107.65 |
| 1439424000000 | 107.94 |
| 1439510400000 | 107.49 |
| 1439769600000 | 108.66 |
| 1439856000000 | 107.88 |
| 1439942400000 | 107.23 |
| 1440028800000 | 104.02 |
| 1440115200000 | 101.88 |
| 1440374400000 | 98.53 |
| 1440460800000 | 98.84 |
| 1440547200000 | 100.31 |
| 1440633600000 | 102.11 |
| 1440720000000 | 102.55 |
| 1440979200000 | 101.81 |
| 1441065600000 | 99.47 |
| 1441152000000 | 100.63 |
| 1441238400000 | 101.33 |
| 1441324800000 | 100.16 |
| 1441584000000 | 100.4599 |
| 1441670400000 | 102.41 |
| 1441756800000 | 102.09 |
| 1441843200000 | 102.06 |
| 1441929600000 | 101.99 |
| 1442188800000 | 101.52 |
| 1442275200000 | 102.14 |
| 1442361600000 | 103.11 |
| 1442448000000 | 103.5 |
| 1442534400000 | 102.63 |
| 1442793600000 | 102.89 |
| 1442880000000 | 101.51 |
| 1442966400000 | 101.17 |
| 1443052800000 | 100.19 |
| 1443139200000 | 100.43 |
| 1443398400000 | 98.29 |
| 1443484800000 | 97.8199 |
| 1443571200000 | 100.41 |
| 1443657600000 | 100.92 |
| 1443744000000 | 102.16 |
| 1444003200000 | 103.73 |
| 1444089600000 | 103.89 |
| 1444176000000 | 104.15 |
| 1444262400000 | 105.5 |
| 1444348800000 | 105.68 |
| 1444608000000 | 105.5 |
| 1444694400000 | 105.34 |
| 1444780800000 | 104.91 |
| 1444867200000 | 106.74 |
| 1444953600000 | 107.12 |
| 1445212800000 | 107.15 |
| 1445299200000 | 107.44 |
| 1445385600000 | 106.35 |
| 1445472000000 | 107.03 |
| 1445558400000 | 108.08 |
| 1445817600000 | 108.16 |
| 1445904000000 | 107.37 |
| 1445990400000 | 108.26 |
| 1446076800000 | 109.13 |
| 1446163200000 | 108.8 |
| 1446422400000 | 109.32 |
| 1446508800000 | 109.58 |
| 1446595200000 | 107.84 |
| 1446681600000 | 107.32 |
| 1446768000000 | 107.46 |
| 1447027200000 | 107.19 |
| 1447113600000 | 107.93 |
| 1447200000000 | 108.19 |
| 1447286400000 | 107.62 |
| 1447372800000 | 106.22 |
| 1447632000000 | 107 |
| 1447718400000 | 107.27 |
| 1447804800000 | 108.42 |
| 1447891200000 | 108.82 |
| 1447977600000 | 109.14 |
| 1448236800000 | 108.27 |
| 1448323200000 | 107.27 |
| 1448409600000 | 108.03 |
| 1448496000000 | 108.34 |
| 1448582400000 | 107.63 |
| 1448841600000 | 106.96 |
| 1448928000000 | 108.25 |
| 1449014400000 | 107.15 |
| 1449100800000 | 105.85 |
| 1449187200000 | 106.93 |
| 1449446400000 | 106.94 |
| 1449532800000 | 105.46 |
| 1449619200000 | 104.51 |
| 1449705600000 | 104.65 |
| 1449792000000 | 102.6 |
| 1450051200000 | 102.01 |
| 1450137600000 | 103.23 |
| 1450224000000 | 104.61 |
| 1450310400000 | 103.36 |
| 1450396800000 | 101.42 |
| 1450656000000 | 101.42 |
| 1450742400000 | 101.97 |
| 1450828800000 | 102.5699 |
| 1450915200000 | 102.76 |
| 1451260800000 | 102.9 |
| 1451347200000 | 103.54 |
| 1451433600000 | 102.97 |
| 1451520000000 | 102.5 |
| 1451865600000 | 100.67 |
| 1451952000000 | 100.29 |
| 1452038400000 | 99.77 |
| 1452124800000 | 98.7 |
| 1452211200000 | 98.7099 |
| 1452470400000 | 98.35 |
| 1452556800000 | 98.95 |
| 1452643200000 | 97.5 |
| 1452729600000 | 97.95 |
| 1452816000000 | 95.67 |
| 1453075200000 | 95.2 |
| 1453161600000 | 95.58 |
| 1453248000000 | 93.88 |
| 1453334400000 | 94.72 |
| 1453420800000 | 97.4599 |
| 1453680000000 | 96.31 |
| 1453766400000 | 97.37 |
| 1453852800000 | 96.86 |
| 1453939200000 | 96.63 |
| 1454025600000 | 98.64 |
| 1454284800000 | 99.29 |
| 1454371200000 | 97.54 |
| 1454457600000 | 99.22 |
| 1454544000000 | 99.33 |
| 1454630400000 | 97.55 |
| 1454889600000 | 95.03 |
| 1454976000000 | 94.1 |
| 1455062400000 | 92.4 |
| 1455148800000 | 92.76 |
| 1455235200000 | 93.63 |
| 1455494400000 | 94.41 |
| 1455580800000 | 95.83 |
| 1455667200000 | 97.65 |
| 1455753600000 | 97.4599 |
| 1455840000000 | 97.55 |
| 1456099200000 | 98.77 |
| 1456185600000 | 98.04 |
| 1456272000000 | 98.06 |
| 1456358400000 | 99.13 |
| 1456444800000 | 98.7 |
| 1456704000000 | 98.75 |
| 1456790400000 | 100.73 |
| 1456876800000 | 100.38 |
| 1456963200000 | 101.43 |
| 1457049600000 | 101.49 |
| 1457308800000 | 101.53 |
| 1457395200000 | 100.3199 |
| 1457481600000 | 100.97 |
| 1457568000000 | 100.4 |
| 1457654400000 | 102 |
| 1457913600000 | 102.4 |
| 1458000000000 | 102.2099 |
| 1458086400000 | 103.03 |
| 1458172800000 | 104.52 |
| 1458259200000 | 104.06 |
| 1458518400000 | 103.77 |
| 1458604800000 | 103.8199 |
| 1458691200000 | 102.94 |
| 1458777600000 | 102.75 |
| 1459209600000 | 104.25 |
| 1459296000000 | 105.22 |
| 1459382400000 | 104.96 |
| 1459468800000 | 104.79 |
| 1459728000000 | 104.96 |
| 1459814400000 | 103.58 |
| 1459900800000 | 104.55 |
| 1459987200000 | 103.63 |
| 1460073600000 | 104.13 |
| 1460332800000 | 104.02 |
| 1460419200000 | 104.48 |
| 1460505600000 | 105.78 |
| 1460592000000 | 105.4 |
| 1460678400000 | 105.42 |
| 1460937600000 | 106.2 |
| 1461024000000 | 106.52 |
| 1461110400000 | 105.99 |
| 1461196800000 | 105.55 |
| 1461283200000 | 105.75 |
| 1461542400000 | 106.35 |
| 1461628800000 | 106.72 |
| 1461715200000 | 106.66 |
| 1461801600000 | 106.37 |
| 1461888000000 | 105.88 |
| 1462147200000 | 106.63 |
| 1462233600000 | 105.63 |
| 1462320000000 | 105.36 |
| 1462406400000 | 105.75 |
| 1462492800000 | 106.04 |
| 1462752000000 | 106 |
| 1462838400000 | 107.09 |
| 1462924800000 | 105.78 |
| 1463011200000 | 105.34 |
| 1463097600000 | 104.39 |
| 1463356800000 | 104.36 |
| 1463443200000 | 103.85 |
| 1463529600000 | 103.29 |
| 1463616000000 | 102.68 |
| 1463702400000 | 104.4 |
| 1463961600000 | 103.86 |
| 1464048000000 | 105.03 |
| 1464134400000 | 105.35 |
| 1464220800000 | 105.37 |
| 1464307200000 | 105.88 |
| 1464566400000 | 105.96 |
| 1464652800000 | 105.86 |
| 1464739200000 | 106.02 |
| 1464825600000 | 106.27 |
| 1464912000000 | 106.22 |
| 1465171200000 | 106.13 |
| 1465257600000 | 106.04 |
| 1465344000000 | 105.95 |
| 1465430400000 | 105.25 |
| 1465516800000 | 103.66 |
| 1465776000000 | 102.63 |
| 1465862400000 | 101.93 |
| 1465948800000 | 102.34 |
| 1466035200000 | 102.48 |
| 1466121600000 | 102.72 |
| 1466380800000 | 104.51 |
| 1466467200000 | 104.43 |
| 1466553600000 | 104.64 |
| 1466640000000 | 105.64 |
| 1466726400000 | 99.94 |
| 1466985600000 | 97.79 |
| 1467072000000 | 99.73 |
| 1467158400000 | 102.0699 |
| 1467244800000 | 103.14 |
| 1467331200000 | 103.98 |
| 1467590400000 | 103.66 |
| 1467676800000 | 102.64 |
| 1467763200000 | 102.4 |
| 1467849600000 | 103.59 |
| 1467936000000 | 105.03 |
| 1468195200000 | 105.98 |
| 1468281600000 | 106.67 |
| 1468368000000 | 106.61 |
| 1468454400000 | 106.95 |
| 1468540800000 | 106.37 |
| 1468800000000 | 106.44 |
| 1468886400000 | 106.12 |
| 1468972800000 | 106.2 |
| 1469059200000 | 106.09 |
| 1469145600000 | 106.23 |
| 1469404800000 | 106.18 |
| 1469491200000 | 105.82 |
| 1469577600000 | 106.07 |
| 1469664000000 | 106.04 |
| 1469750400000 | 105.95 |
| 1470009600000 | 105.75 |
| 1470096000000 | 105 |
| 1470182400000 | 105.27 |
| 1470268800000 | 104.98 |
| 1470355200000 | 105.01 |
| 1470614400000 | 104.7099 |
| 1470700800000 | 105.66 |
| 1470787200000 | 106.16 |
| 1470873600000 | 106.74 |
| 1470960000000 | 106.66 |
| 1471219200000 | 106.92 |
| 1471305600000 | 106.36 |
| 1471392000000 | 106.49 |
| 1471478400000 | 106.51 |
| 1471564800000 | 105.79 |
| 1471824000000 | 105.76 |
| 1471910400000 | 105.8 |
| 1471996800000 | 105.65 |
| 1472083200000 | 105.34 |
| 1472169600000 | 104.99 |
| 1472428800000 | 104.81 |
| 1472515200000 | 104.8 |
| 1472601600000 | 104.48 |
| 1472688000000 | 105.33 |
| 1472774400000 | 106.1 |
| 1473033600000 | 106.27 |
| 1473120000000 | 106.51 |
| 1473206400000 | 106.77 |
| 1473292800000 | 106.28 |
| 1473379200000 | 104.16 |
| 1473638400000 | 104.9 |
| 1473724800000 | 103.63 |
| 1473811200000 | 103.61 |
| 1473897600000 | 104.29 |
| 1473984000000 | 103.74 |
| 1474243200000 | 104.16 |
| 1474329600000 | 104.29 |
| 1474416000000 | 105.01 |
| 1474502400000 | 106.1 |
| 1474588800000 | 105.51 |
| 1474848000000 | 104.1 |
| 1474934400000 | 104.63 |
| 1475020800000 | 105.61 |
| 1475107200000 | 105.33 |
| 1475193600000 | 105.73 |
| 1475452800000 | 105.65 |
| 1475539200000 | 105.54 |
| 1475625600000 | 105.21 |
| 1475712000000 | 104.8199 |
| 1475798400000 | 103.99 |
| 1476057600000 | 104.37 |
| 1476144000000 | 103.06 |
| 1476230400000 | 102.83 |
| 1476316800000 | 102.62 |
| 1476403200000 | 102.93 |
| 1476662400000 | 102.3199 |
| 1476748800000 | 102.79 |
| 1476835200000 | 103.23 |
| 1476921600000 | 102.97 |
| 1477008000000 | 103.6 |
| 1477267200000 | 103.67 |
| 1477353600000 | 103.05 |
| 1477440000000 | 102.69 |
| 1477526400000 | 102.27 |
| 1477612800000 | 102.61 |
| 1477872000000 | 102.87 |
| 1477958400000 | 102.52 |
| 1478044800000 | 102.05 |
| 1478131200000 | 102.16 |
| 1478217600000 | 101.63 |
| 1478476800000 | 102.77 |
| 1478563200000 | 103.4 |
| 1478649600000 | 103.33 |
| 1478736000000 | 103.62 |
| 1478822400000 | 104.49 |
| 1479081600000 | 104.4 |
| 1479168000000 | 104.33 |
| 1479254400000 | 105.2 |
| 1479340800000 | 106.34 |
| 1479427200000 | 105.52 |
| 1479686400000 | 105.69 |
| 1479772800000 | 106.53 |
| 1479859200000 | 106.34 |
| 1479945600000 | 106.46 |
| 1480032000000 | 107.05 |
| 1480291200000 | 106.39 |
| 1480377600000 | 107.71 |
| 1480464000000 | 106.89 |
| 1480550400000 | 106.84 |
| 1480636800000 | 105.86 |
| 1480896000000 | 106.36 |
| 1480982400000 | 106.97 |
| 1481068800000 | 107.86 |
| 1481155200000 | 108.48 |
| 1481241600000 | 109.76 |
| 1481500800000 | 108.87 |
| 1481587200000 | 110.17 |
| 1481673600000 | 110.54 |
| 1481760000000 | 110.03 |
| 1481846400000 | 109.82 |
| 1482105600000 | 110.37 |
| 1482192000000 | 110.91 |
| 1482278400000 | 111.13 |
| 1482364800000 | 111.03 |
| 1482451200000 | 110.82 |
| 1482796800000 | 111.23 |
| 1482883200000 | 110.64 |
| 1482969600000 | 110.8 |
| 1483056000000 | 110.47 |
| 1483315200000 | 110.58 |
| 1483401600000 | 110.8 |
| 1483488000000 | 111.86 |
| 1483574400000 | 112.52 |
| 1483660800000 | 112.97 |
| 1483920000000 | 112.75 |
| 1484006400000 | 112.86 |
| 1484092800000 | 113.25 |
| 1484179200000 | 112.92 |
| 1484265600000 | 113.71 |
| 1484524800000 | 113.41 |
| 1484611200000 | 113.74 |
| 1484697600000 | 113.24 |
| 1484784000000 | 112.94 |
| 1484870400000 | 113.6 |
| 1485129600000 | 113.75 |
| 1485216000000 | 114.22 |
| 1485302400000 | 114.28 |
| 1485388800000 | 115.44 |
| 1485475200000 | 115.88 |
| 1485734400000 | 116.03 |
| 1485820800000 | 115.88 |
| 1485907200000 | 116.14 |
| 1485993600000 | 115.66 |
| 1486080000000 | 115.95 |
| 1486339200000 | 115.12 |
| 1486425600000 | 114.9 |
| 1486512000000 | 115.28 |
| 1486598400000 | 115.53 |
| 1486684800000 | 115.66 |
| 1486944000000 | 116.08 |
| 1487030400000 | 116.13 |
| 1487116800000 | 116.65 |
| 1487203200000 | 116.74 |
| 1487289600000 | 116.5 |
| 1487548800000 | 116.47 |
| 1487635200000 | 116.7 |
| 1487721600000 | 116.79 |
| 1487808000000 | 116.71 |
| 1487894400000 | 116.93 |
| 1488153600000 | 116.88 |
| 1488240000000 | 116.43 |
| 1488326400000 | 117.06 |
| 1488412800000 | 116.55 |
| 1488499200000 | 116.04 |
| 1488758400000 | 116.06 |
| 1488844800000 | 116.09 |
| 1488931200000 | 115.95 |
| 1489017600000 | 116.43 |
| 1489104000000 | 116.4 |
| 1489363200000 | 116.71 |
| 1489449600000 | 116.67 |
| 1489536000000 | 117.01 |
| 1489622400000 | 117.32 |
| 1489708800000 | 117.29 |
| 1489968000000 | 117.21 |
| 1490054400000 | 116.43 |
| 1490140800000 | 116.27 |
| 1490227200000 | 116.89 |
| 1490313600000 | 117.25 |
| 1490572800000 | 117.33 |
| 1490659200000 | 117.86 |
| 1490745600000 | 117.66 |
| 1490832000000 | 118.55 |
| 1490918400000 | 118.83 |
| 1491177600000 | 118.5 |
| 1491264000000 | 118.88 |
| 1491350400000 | 118.55 |
| 1491436800000 | 118.92 |
| 1491523200000 | 118.56 |
| 1491782400000 | 118.44 |
| 1491868800000 | 118.38 |
| 1491955200000 | 118.58 |
| 1492041600000 | 118.09 |
| 1492473600000 | 118.75 |
| 1492560000000 | 118.83 |
| 1492646400000 | 119.76 |
| 1492732800000 | 119.3 |
| 1492992000000 | 119.9 |
| 1493078400000 | 120.86 |
| 1493164800000 | 121.37 |
| 1493251200000 | 121.89 |
| 1493337600000 | 121.13 |
| 1493596800000 | 120.9 |
| 1493683200000 | 121.08 |
| 1493769600000 | 118.94 |
| 1493856000000 | 118.66 |
| 1493942400000 | 120.03 |
| 1494201600000 | 119.36 |
| 1494288000000 | 119.61 |
| 1494374400000 | 118.83 |
| 1494460800000 | 118.48 |
| 1494547200000 | 118.57 |
| 1494806400000 | 118.36 |
| 1494892800000 | 118.07 |
| 1494979200000 | 116.7 |
| 1495065600000 | 117.17 |
| 1495152000000 | 118.11 |
| 1495411200000 | 118.89 |
| 1495497600000 | 118.71 |
| 1495584000000 | 119.49 |
| 1495670400000 | 119.85 |
| 1495756800000 | 120.57 |
| 1496016000000 | 120.59 |
| 1496102400000 | 120.76 |
| 1496188800000 | 121.24 |
| 1496275200000 | 122.01 |
| 1496361600000 | 122.4 |
| 1496620800000 | 121.73 |
| 1496707200000 | 120.98 |
| 1496793600000 | 121.17 |
| 1496880000000 | 119.56 |
| 1496966400000 | 119.48 |
| 1497225600000 | 120.19 |
| 1497312000000 | 120.48 |
| 1497398400000 | 120.39 |
| 1497484800000 | 120.26 |
| 1497571200000 | 120.49 |
| 1497830400000 | 120.95 |
| 1497916800000 | 119.01 |
| 1498003200000 | 119.18 |
| 1498089600000 | 118.78 |
| 1498176000000 | 118.95 |
| 1498435200000 | 119.57 |
| 1498521600000 | 118.97 |
| 1498608000000 | 120.43 |
| 1498694400000 | 119.06 |
| 1498780800000 | 119.21 |
| 1499040000000 | 118.86 |
| 1499126400000 | 118.77 |
| 1499212800000 | 118.73 |
| 1499299200000 | 117.73 |
| 1499385600000 | 117.43 |
| 1499644800000 | 117.75 |
| 1499731200000 | 117.64 |
| 1499817600000 | 118.39 |
| 1499904000000 | 118.23 |
| 1499990400000 | 119.07 |
| 1500249600000 | 118.97 |
| 1500336000000 | 119.11 |
| 1500422400000 | 119.86 |
| 1500508800000 | 120.57 |
| 1500595200000 | 120.54 |
| 1500854400000 | 120.41 |
| 1500940800000 | 120.11 |
| 1501027200000 | 120.2 |
| 1501113600000 | 122.21 |
| 1501200000000 | 122.34 |
| 1501459200000 | 123.35 |
| 1501545600000 | 123.9 |
| 1501632000000 | 122.84 |
| 1501718400000 | 122.85 |
| 1501804800000 | 121.98 |
| 1502064000000 | 121.58 |
| 1502150400000 | 121.73 |
| 1502236800000 | 121.39 |
| 1502323200000 | 120.9 |
| 1502409600000 | 121.07 |
| 1502668800000 | 121.9 |
| 1502755200000 | 121.23 |
| 1502841600000 | 121.44 |
| 1502928000000 | 120.18 |
| 1503014400000 | 119.61 |
| 1503273600000 | 120.11 |
| 1503360000000 | 121.04 |
| 1503446400000 | 119.16 |
| 1503532800000 | 118.71 |
| 1503619200000 | 119.13 |
| 1503878400000 | 119.36 |
| 1503964800000 | 118.82 |
| 1504051200000 | 119.41 |
| 1504137600000 | 119.31 |
| 1504224000000 | 119.81 |
| 1504483200000 | 119.66 |
| 1504569600000 | 119.22 |
| 1504656000000 | 119.72 |
| 1504742400000 | 116.8 |
| 1504828800000 | 116.45 |
| 1505088000000 | 116.08 |
| 1505174400000 | 116.54 |
| 1505260800000 | 117.03 |
| 1505347200000 | 116.21 |
| 1505433600000 | 116.11 |
| 1505692800000 | 115.8 |
| 1505779200000 | 116.09 |
| 1505865600000 | 116.9 |
| 1505952000000 | 116.47 |
| 1506038400000 | 117.06 |
| 1506297600000 | 117.29 |
| 1506384000000 | 116.48 |
| 1506470400000 | 117.15 |
| 1506556800000 | 116.26 |
| 1506643200000 | 117.34 |
| 1506902400000 | 117.41 |
| 1506988800000 | 117.93 |
| 1507075200000 | 118.43 |
| 1507161600000 | 118.03 |
| 1507248000000 | 117.64 |
| 1507507200000 | 117.14 |
| 1507593600000 | 117.16 |
| 1507680000000 | 116.59 |
| 1507766400000 | 114.89 |
| 1507852800000 | 115.32 |
| 1508112000000 | 115.95 |
| 1508198400000 | 115.89 |
| 1508284800000 | 115.89 |
| 1508371200000 | 116.35 |
| 1508457600000 | 116.47 |
| 1508716800000 | 115.19 |
| 1508803200000 | 114.43 |
| 1508889600000 | 114.35 |
| 1508976000000 | 113.55 |
| 1509062400000 | 113.2 |
| 1509321600000 | 113.39 |
| 1509408000000 | 113.58 |
| 1509494400000 | 113.76 |
| 1509580800000 | 112.3 |
| 1509667200000 | 112.42 |
| 1509926400000 | 113.64 |
| 1510012800000 | 114.12 |
| 1510099200000 | 113.15 |
| 1510185600000 | 113.71 |
| 1510272000000 | 114.65 |
| 1510531200000 | 114.39 |
| 1510617600000 | 113.59 |
| 1510704000000 | 113.67 |
| 1510790400000 | 114.31 |
| 1510876800000 | 114.59 |
| 1511136000000 | 114.2 |
| 1511222400000 | 115.01 |
| 1511308800000 | 114.91 |
| 1511395200000 | 115.14 |
| 1511481600000 | 114.67 |
| 1511740800000 | 114.04 |
| 1511827200000 | 115.06 |
| 1511913600000 | 117.15 |
| 1512000000000 | 117.13 |
| 1512086400000 | 117.96 |
| 1512345600000 | 120.81 |
| 1512432000000 | 119.35 |
| 1512518400000 | 117.95 |
| 1512604800000 | 117.82 |
| 1512691200000 | 117.66 |
| 1512950400000 | 119.11 |
| 1513036800000 | 119.85 |
| 1513123200000 | 119.05 |
| 1513209600000 | 120.19 |
| 1513296000000 | 120.69 |
| 1513555200000 | 120.87 |
| 1513641600000 | 120.35 |
| 1513728000000 | 120.13 |
| 1513814400000 | 121.91 |
| 1513900800000 | 121.92 |
| 1514332800000 | 121.03 |
| 1514419200000 | 121.2 |
| 1514505600000 | 121 |
| 1514851200000 | 123.37 |
| 1514937600000 | 122.94 |
| 1515024000000 | 123.46 |
| 1515110400000 | 123.92 |
| 1515369600000 | 123.14 |
| 1515456000000 | 123.24 |
| 1515542400000 | 123.16 |
| 1515628800000 | 124.69 |
| 1515715200000 | 125.51 |
| 1515974400000 | 126.09 |
| 1516060800000 | 124.95 |
| 1516147200000 | 125.2 |
| 1516233600000 | 125.17 |
| 1516320000000 | 125.84 |
| 1516579200000 | 126.63 |
| 1516665600000 | 126.22 |
| 1516752000000 | 127.16 |
| 1516838400000 | 126.73 |
| 1516924800000 | 127.68 |
| 1517184000000 | 126.63 |
| 1517270400000 | 126.54 |
| 1517356800000 | 126.46 |
| 1517443200000 | 126.54 |
| 1517529600000 | 125.25 |
| 1517788800000 | 121.53 |
| 1517875200000 | 121.08 |
| 1517961600000 | 121.43 |
| 1518048000000 | 118.49 |
| 1518134400000 | 118.73 |
| 1518393600000 | 119.55 |
| 1518480000000 | 120.22 |
| 1518566400000 | 121.89 |
| 1518652800000 | 123.01 |
| 1518739200000 | 123.47 |
| 1518998400000 | 123.22 |
| 1519084800000 | 122.62 |
| 1519171200000 | 121.87 |
| 1519257600000 | 121.46 |
| 1519344000000 | 122.9 |
| 1519603200000 | 123.64 |
| 1519689600000 | 120.42 |
| 1519776000000 | 119 |
| 1519862400000 | 117.98 |
| 1519948800000 | 117.89 |
| 1520208000000 | 118.9 |
| 1520294400000 | 119.42 |
| 1520380800000 | 118.44 |
| 1520467200000 | 119.17 |
| 1520553600000 | 119.81 |
| 1520812800000 | 120.52 |
| 1520899200000 | 119.28 |
| 1520985600000 | 118.64 |
| 1521072000000 | 118.55 |
| 1521158400000 | 118.22 |
| 1521417600000 | 117.01 |
| 1521504000000 | 115.96 |
| 1521590400000 | 115.93 |
| 1521676800000 | 114.48 |
| 1521763200000 | 113.13 |
| 1522022400000 | 114.52 |
| 1522108800000 | 114.05 |
| 1522195200000 | 113.85 |
| 1522281600000 | 114.96 |
| 1522713600000 | 113.95 |
| 1522800000000 | 115.26 |
| 1522886400000 | 116.48 |
| 1522972800000 | 115.65 |
| 1523232000000 | 115.88 |
| 1523318400000 | 116.6 |
| 1523404800000 | 115.62 |
| 1523491200000 | 115.29 |
| 1523577600000 | 115.21 |
| 1523836800000 | 115.92 |
| 1523923200000 | 116.44 |
| 1524009600000 | 116.63 |
| 1524096000000 | 117.08 |
| 1524182400000 | 116.04 |
| 1524441600000 | 116.21 |
| 1524528000000 | 115.32 |
| 1524614400000 | 116.32 |
| 1524700800000 | 115.28 |
| 1524787200000 | 113.37 |
| 1525046400000 | 113.82 |
| 1525132800000 | 114.07 |
| 1525219200000 | 113.36 |
| 1525305600000 | 112.87 |
| 1525392000000 | 114.93 |
| 1525651200000 | 115.65 |
| 1525737600000 | 113.88 |
| 1525824000000 | 113.43 |
| 1525910400000 | 114.7 |
| 1525996800000 | 115.45 |
| 1526256000000 | 115.89 |
| 1526342400000 | 115.26 |
| 1526428800000 | 116.07 |
| 1526515200000 | 115.6 |
| 1526601600000 | 115.81 |
| 1526860800000 | 115.8 |
| 1526947200000 | 115.88 |
| 1527033600000 | 114.85 |
| 1527120000000 | 114.21 |
| 1527206400000 | 114.39 |
| 1527465600000 | 114.27 |
| 1527552000000 | 112.66 |
| 1527638400000 | 112.9 |
| 1527724800000 | 112.62 |
| 1527811200000 | 112.69 |
| 1528070400000 | 113.48 |
| 1528156800000 | 113.06 |
| 1528243200000 | 115.19 |
| 1528329600000 | 115.37 |
| 1528416000000 | 115.85 |
| 1528675200000 | 116.65 |
| 1528761600000 | 117.1 |
| 1528848000000 | 117.89 |
| 1528934400000 | 119.91 |
| 1529020800000 | 119.84 |
| 1529280000000 | 118.44 |
| 1529366400000 | 117.68 |
| 1529452800000 | 119.51 |
| 1529539200000 | 118.96 |
| 1529625600000 | 120.59 |
| 1529884800000 | 118.9 |
| 1529971200000 | 118.3 |
| 1530057600000 | 117.89 |
| 1530144000000 | 118.23 |
| 1530230400000 | 118.6 |
| 1530489600000 | 118.26 |
| 1530576000000 | 118.16 |
| 1530662400000 | 118.24 |
| 1530748800000 | 118.85 |
| 1530835200000 | 120.13 |
| 1531094400000 | 121.02 |
| 1531180800000 | 121.09 |
| 1531267200000 | 121.06 |
| 1531353600000 | 122.4 |
| 1531440000000 | 123.08 |
| 1531699200000 | 122.93 |
| 1531785600000 | 121.78 |
| 1531872000000 | 121.52 |
| 1531958400000 | 121.45 |
| 1532044800000 | 120.77 |
| 1532304000000 | 120.59 |
| 1532390400000 | 119.57 |
| 1532476800000 | 119.23 |
| 1532563200000 | 121.32 |
| 1532649600000 | 121.35 |
| 1532908800000 | 121.43 |
| 1532995200000 | 122.31 |
| 1533081600000 | 121.49 |
| 1533168000000 | 120.55 |
| 1533254400000 | 121.88 |
| 1533513600000 | 122.2 |
| 1533600000000 | 122.69 |
| 1533686400000 | 122.05 |
| 1533772800000 | 122.9 |
| 1533859200000 | 121.71 |
| 1534118400000 | 121.34 |
| 1534204800000 | 121.98 |
| 1534291200000 | 120.95 |
| 1534377600000 | 122.06 |
| 1534464000000 | 122.02 |
| 1534723200000 | 122.02 |
| 1534809600000 | 122.9 |
| 1534896000000 | 122.91 |
| 1534982400000 | 122.19 |
| 1535068800000 | 123.45 |
| 1535328000000 | 123.95 |
| 1535414400000 | 124.08 |
| 1535500800000 | 124.61 |
| 1535587200000 | 124.13 |
| 1535673600000 | 124.25 |
| 1535932800000 | 124.21 |
| 1536019200000 | 122.79 |
| 1536105600000 | 121.76 |
| 1536192000000 | 121.52 |
| 1536278400000 | 121.97 |
| 1536537600000 | 122.58 |
| 1536624000000 | 122.05 |
| 1536710400000 | 122.14 |
| 1536796800000 | 123.18 |
| 1536883200000 | 122.68 |
| 1537142400000 | 122.77 |
| 1537228800000 | 123.51 |
| 1537315200000 | 123.14 |
| 1537401600000 | 124.47 |
| 1537488000000 | 124.42 |
| 1537747200000 | 123.66 |
| 1537833600000 | 123.93 |
| 1537920000000 | 124.54 |
| 1538006400000 | 124.61 |
| 1538092800000 | 124.78 |
| 1538352000000 | 124.37 |
| 1538438400000 | 124.75 |
| 1538524800000 | 124.72 |
| 1538611200000 | 123.7 |
| 1538697600000 | 122.46 |
| 1538956800000 | 122.91 |
| 1539043200000 | 123.01 |
| 1539129600000 | 120.07 |
| 1539216000000 | 118.55 |
| 1539302400000 | 120.09 |
| 1539561600000 | 120.98 |
| 1539648000000 | 123.55 |
| 1539734400000 | 123.82 |
| 1539820800000 | 123.11 |
| 1539907200000 | 123.95 |
| 1540166400000 | 123.48 |
| 1540252800000 | 122.78 |
| 1540339200000 | 119.16 |
| 1540425600000 | 120.45 |
| 1540512000000 | 118.33 |
| 1540771200000 | 118.98 |
| 1540857600000 | 121.45 |
| 1540944000000 | 122.41 |
| 1541030400000 | 123.09 |
| 1541116800000 | 122.7 |
| 1541376000000 | 123.26 |
| 1541462400000 | 123.64 |
| 1541548800000 | 124.85 |
| 1541635200000 | 124.21 |
| 1541721600000 | 124.33 |
| 1541980800000 | 123.26 |
| 1542067200000 | 123 |
| 1542153600000 | 123.71 |
| 1542240000000 | 123.79 |
| 1542326400000 | 124.15 |
| 1542585600000 | 123.11 |
| 1542672000000 | 119.63 |
| 1542758400000 | 121.03 |
| 1542844800000 | 121.01 |
| 1542931200000 | 120.89 |
| 1543190400000 | 122.08 |
| 1543276800000 | 123 |
| 1543363200000 | 124.65 |
| 1543449600000 | 125.42 |
| 1543536000000 | 124.37 |
| 1543795200000 | 125 |
| 1543881600000 | 122.08 |
| 1543968000000 | 121.55 |
| 1544054400000 | 121.47 |
| 1544140800000 | 120.58 |
| 1544400000000 | 119.42 |
| 1544486400000 | 119.1 |
| 1544572800000 | 120.35 |
| 1544659200000 | 119.99 |
| 1544745600000 | 118.92 |
| 1545004800000 | 118.05 |
| 1545091200000 | 116.64 |
| 1545177600000 | 116.02 |
| 1545264000000 | 113.93 |
| 1545350400000 | 111.65 |
| 1545609600000 | 109.7 |
| 1545868800000 | 112.91 |
| 1545955200000 | 113.62 |
| 1546214400000 | 114.4 |
| 1546387200000 | 114.4 |
| 1546473600000 | 113.83 |
| 1546560000000 | 116.87 |
| 1546819200000 | 117.65 |
| 1546905600000 | 118.5 |
| 1546992000000 | 119.48 |
| 1547078400000 | 119.27 |
| 1547164800000 | 119.2 |
| 1547424000000 | 119.13 |
| 1547510400000 | 119.16 |
| 1547596800000 | 119.04 |
| 1547683200000 | 119.11 |
| 1547769600000 | 119.87 |
| 1548028800000 | 119.76 |
| 1548115200000 | 118.37 |
| 1548201600000 | 119.74 |
| 1548288000000 | 119.45 |
| 1548374400000 | 119.78 |
| 1548633600000 | 119.32 |
| 1548720000000 | 120.15 |
| 1548806400000 | 119.72 |
| 1548892800000 | 122.21 |
| 1548979200000 | 122.9 |
| 1549238400000 | 123.02 |
| 1549324800000 | 124.03 |
| 1549411200000 | 123.1 |
| 1549497600000 | 122.3 |
| 1549584000000 | 122.3 |
| 1549843200000 | 121.21 |
| 1549929600000 | 121.55 |
| 1550016000000 | 121.83 |
| 1550102400000 | 122.44 |
| 1550188800000 | 123.78 |
| 1550448000000 | 124 |
| 1550534400000 | 124.02 |
| 1550620800000 | 124.76 |
| 1550707200000 | 125.75 |
| 1550793600000 | 126.38 |
| 1551052800000 | 125.64 |
| 1551139200000 | 125.74 |
| 1551225600000 | 125.05 |
| 1551312000000 | 125.27 |
| 1551398400000 | 125.64 |
| 1551657600000 | 125.57 |
| 1551744000000 | 125.24 |
| 1551830400000 | 125.37 |
| 1551916800000 | 124.32 |
| 1552003200000 | 123.52 |
| 1552262400000 | 124.88 |
| 1552348800000 | 125.52 |
| 1552435200000 | 125.8 |
| 1552521600000 | 126.65 |
| 1552608000000 | 127.44 |
| 1552867200000 | 126.46 |
| 1552953600000 | 125.75 |
| 1553040000000 | 124.84 |
| 1553126400000 | 125.04 |
| 1553212800000 | 123.76 |
| 1553472000000 | 122.76 |
| 1553558400000 | 124.28 |
| 1553644800000 | 124.63 |
| 1553731200000 | 124.63 |
| 1553817600000 | 124.49 |
| 1554076800000 | 125.47 |
| 1554163200000 | 125.29 |
| 1554249600000 | 126.31 |
| 1554336000000 | 126.97 |
| 1554422400000 | 127.61 |
| 1554681600000 | 127.86 |
| 1554768000000 | 128.5 |
| 1554854400000 | 128.79 |
| 1554940800000 | 128.78 |
| 1555027200000 | 132.94 |
| 1555286400000 | 134.02 |
| 1555372800000 | 133.97 |
| 1555459200000 | 135.36 |
| 1555545600000 | 135.37 |
| 1555977600000 | 135.3 |
| 1556064000000 | 135.51 |
| 1556150400000 | 136.68 |
| 1556236800000 | 138.59 |
| 1556496000000 | 138.75 |
| 1556582400000 | 138.09 |
| 1556668800000 | 137.91 |
| 1556755200000 | 136.23 |
| 1556841600000 | 137.29 |
| 1557100800000 | 137.41 |
| 1557187200000 | 135.96 |
| 1557273600000 | 136.45 |
| 1557360000000 | 135.98 |
| 1557446400000 | 136.3899 |
| 1557705600000 | 133.81 |
| 1557792000000 | 135.04 |
| 1557878400000 | 135.51 |
| 1557964800000 | 136.57 |
| 1558051200000 | 136.74 |
| 1558310400000 | 135.4199 |
| 1558396800000 | 136.06 |
| 1558483200000 | 135.81 |
| 1558569600000 | 134.32 |
| 1558656000000 | 134.4 |
| 1558915200000 | 134.35 |
| 1559001600000 | 134.41 |
| 1559088000000 | 132.84 |
| 1559174400000 | 133.3899 |
| 1559260800000 | 132.6399 |
| 1559520000000 | 132.75 |
| 1559606400000 | 134.23 |
| 1559692800000 | 135 |
| 1559779200000 | 135.54 |
| 1559865600000 | 136.9199 |
| 1560124800000 | 136.58 |
| 1560211200000 | 136.03 |
| 1560297600000 | 136.78 |
| 1560384000000 | 138.47 |
| 1560470400000 | 138.59 |
| 1560729600000 | 138.88 |
| 1560816000000 | 139.16 |
| 1560902400000 | 139.96 |
| 1560988800000 | 141.06 |
| 1561075200000 | 139.91 |
| 1561334400000 | 139.76 |
| 1561420800000 | 138.77 |
| 1561507200000 | 137.96 |
| 1561593600000 | 137.6 |
| 1561680000000 | 138.59 |
| 1561939200000 | 139.93 |
| 1562025600000 | 140.69 |
| 1562112000000 | 141.54 |
| 1562198400000 | 141.56 |
| 1562284800000 | 141.41 |
| 1562544000000 | 140.19 |
| 1562630400000 | 140.63 |
| 1562716800000 | 141.95 |
| 1562803200000 | 142.43 |
| 1562889600000 | 143.41 |
| 1563148800000 | 143.55 |
| 1563235200000 | 143.21 |
| 1563321600000 | 141.76 |
| 1563408000000 | 141.3 |
| 1563494400000 | 140.09 |
| 1563753600000 | 140.06 |
| 1563840000000 | 140.3899 |
| 1563926400000 | 141.37 |
| 1564012800000 | 141.44 |
| 1564099200000 | 142.65 |
| 1564358400000 | 142.56 |
| 1564444800000 | 141.6399 |
| 1564531200000 | 139.95 |
| 1564617600000 | 139.16 |
| 1564704000000 | 138 |
| 1564963200000 | 135.27 |
| 1565049600000 | 136.8 |
| 1565136000000 | 134.87 |
| 1565222400000 | 137.25 |
| 1565308800000 | 137.49 |
| 1565568000000 | 135.96 |
| 1565654400000 | 137.15 |
| 1565740800000 | 133.85 |
| 1565827200000 | 133.62 |
| 1565913600000 | 135.4199 |
| 1566172800000 | 136.6699 |
| 1566259200000 | 136.3899 |
| 1566345600000 | 137.22 |
| 1566432000000 | 136.78 |
| 1566518400000 | 133.84 |
| 1566777600000 | 135.56 |
| 1566864000000 | 135.87 |
| 1566950400000 | 136.55 |
| 1567036800000 | 137.88 |
| 1567123200000 | 137.84 |
| 1567382400000 | 137.7 |
| 1567468800000 | 136.95 |
| 1567555200000 | 139.24 |
| 1567641600000 | 140.62 |
| 1567728000000 | 141.11 |
| 1567987200000 | 140.65 |
| 1568073600000 | 139.68 |
| 1568160000000 | 139.98 |
| 1568246400000 | 140.98 |
| 1568332800000 | 141.31 |
| 1568592000000 | 139.7 |
| 1568678400000 | 140.56 |
| 1568764800000 | 140.84 |
| 1568851200000 | 139.85 |
| 1568937600000 | 138.58 |
| 1569196800000 | 138.3 |
| 1569283200000 | 137.6 |
| 1569369600000 | 137.75 |
| 1569456000000 | 136.06 |
| 1569542400000 | 135.4 |
| 1569801600000 | 136.03 |
| 1569888000000 | 135.06 |
| 1569974400000 | 133.78 |
| 1570060800000 | 133.77 |
| 1570147200000 | 135.59 |
| 1570406400000 | 135.86 |
| 1570492800000 | 134.1 |
| 1570579200000 | 134.68 |
| 1570665600000 | 134.51 |
| 1570752000000 | 136.09 |
| 1571011200000 | 135.54 |
| 1571097600000 | 136.98 |
| 1571184000000 | 137.33 |
| 1571270400000 | 138.23 |
| 1571356800000 | 137.1699 |
| 1571616000000 | 137.54 |
| 1571702400000 | 137.76 |
| 1571788800000 | 137.44 |
| 1571875200000 | 136.85 |
| 1571961600000 | 138.79 |
| 1572220800000 | 139.47 |
| 1572307200000 | 139.08 |
| 1572393600000 | 139.01 |
| 1572480000000 | 139.16 |
| 1572566400000 | 140.3 |
| 1572825600000 | 139.65 |
| 1572912000000 | 139.5 |
| 1572998400000 | 138.9 |
| 1573084800000 | 139.63 |
| 1573171200000 | 141.37 |
| 1573430400000 | 141.7 |
| 1573516800000 | 142.19 |
| 1573603200000 | 144.63 |
| 1573689600000 | 144.53 |
| 1573776000000 | 143.54 |
| 1574035200000 | 144.47 |
| 1574121600000 | 144.87 |
| 1574208000000 | 143.93 |
| 1574294400000 | 143.73 |
| 1574380800000 | 144.38 |
| 1574640000000 | 144.18 |
| 1574726400000 | 144.99 |
| 1574812800000 | 145.93 |
| 1574899200000 | 145.88 |
| 1574985600000 | 145.51 |
| 1575244800000 | 144.06 |
| 1575331200000 | 143.22 |
| 1575417600000 | 143.26 |
| 1575504000000 | 143.79 |
| 1575590400000 | 144.28 |
| 1575849600000 | 143.62 |
| 1575936000000 | 142.54 |
| 1576022400000 | 142.59 |
| 1576108800000 | 143.49 |
| 1576195200000 | 144.71 |
| 1576454400000 | 145.8899 |
| 1576540800000 | 145.29 |
| 1576627200000 | 144.6 |
| 1576713600000 | 145.37 |
| 1576800000000 | 146.22 |
| 1577059200000 | 145.71 |
| 1577145600000 | 146.38 |
| 1577404800000 | 146.95 |
| 1577664000000 | 145.74 |
| 1577750400000 | 146.12 |
| 1577923200000 | 147.91 |
| 1578009600000 | 146.9199 |
| 1578268800000 | 147.16 |
| 1578355200000 | 147.31 |
| 1578441600000 | 147.78 |
| 1578528000000 | 147.74 |
| 1578614400000 | 146.69 |
| 1578873600000 | 147.94 |
| 1578960000000 | 148.31 |
| 1579046400000 | 148.5 |
| 1579132800000 | 148.9199 |
| 1579219200000 | 149.01 |
| 1579478400000 | 148.95 |
| 1579564800000 | 148.51 |
| 1579651200000 | 148.2 |
| 1579737600000 | 147.71 |
| 1579824000000 | 146.44 |
| 1580083200000 | 143.8 |
| 1580169600000 | 144.79 |
| 1580256000000 | 143.02 |
| 1580342400000 | 144.19 |
| 1580428800000 | 144 |
| 1580688000000 | 145.53 |
| 1580774400000 | 148.79 |
| 1580860800000 | 147.98 |
| 1580947200000 | 148.51 |
| 1581033600000 | 147.81 |
| 1581292800000 | 148.45 |
| 1581379200000 | 148.44 |
| 1581465600000 | 150.06 |
| 1581552000000 | 149.83 |
| 1581638400000 | 149.24 |
| 1581897600000 | 149.16 |
| 1581984000000 | 149.48 |
| 1582070400000 | 149.95 |
| 1582156800000 | 148.99 |
| 1582243200000 | 147.73 |
| 1582502400000 | 143.56 |
| 1582588800000 | 139.88 |
| 1582675200000 | 138.78 |
| 1582761600000 | 134.44 |
| 1582848000000 | 132.53 |
| 1583107200000 | 135.55 |
| 1583193600000 | 133.24 |
| 1583280000000 | 136.72 |
| 1583366400000 | 132.61 |
| 1583452800000 | 131.25 |
| 1583712000000 | 122.21 |
| 1583798400000 | 126.4 |
| 1583884800000 | 121.36 |
| 1583971200000 | 109.25 |
| 1584057600000 | 116.87 |
| 1584316800000 | 106.36 |
| 1584403200000 | 108.88 |
| 1584489600000 | 104.17 |
| 1584576000000 | 107.94 |
| 1584662400000 | 102.8 |
| 1584921600000 | 104.15 |
| 1585008000000 | 110.96 |
| 1585094400000 | 111.31 |
| 1585180800000 | 118.06 |
| 1585267200000 | 112.97 |
| 1585526400000 | 116.19 |
| 1585612800000 | 115.13 |
| 1585699200000 | 110.96 |
| 1585785600000 | 113.03 |
| 1585872000000 | 110.95 |
| 1586131200000 | 117.23 |
| 1586217600000 | 118.22 |
| 1586304000000 | 119.74 |
| 1586390400000 | 121.77 |
| 1586822400000 | 126.05 |
| 1586908800000 | 124.42 |
| 1586995200000 | 125.36 |
| 1587081600000 | 127.01 |
| 1587340800000 | 126.42 |
| 1587427200000 | 122.97 |
| 1587513600000 | 122.86 |
| 1587600000000 | 123.88 |
| 1587686400000 | 124.57 |
| 1587945600000 | 127.32 |
| 1588032000000 | 126.52 |
| 1588118400000 | 130.4 |
| 1588204800000 | 128.05 |
| 1588291200000 | 126.52 |
| 1588550400000 | 126.02 |
| 1588636800000 | 125.35 |
| 1588723200000 | 124.82 |
| 1588809600000 | 127.41 |
| 1588896000000 | 129.49 |
| 1589155200000 | 128.8 |
| 1589241600000 | 126.48 |
| 1589328000000 | 124.77 |
| 1589414400000 | 125.97 |
| 1589500800000 | 128.01 |
| 1589760000000 | 133.04 |
| 1589846400000 | 132.6399 |
| 1589932800000 | 134.91 |
| 1590019200000 | 133.36 |
| 1590105600000 | 132.8 |
| 1590364800000 | 133.19 |
| 1590451200000 | 134.28 |
| 1590537600000 | 135.71 |
| 1590624000000 | 134.77 |
| 1590710400000 | 135.45 |
| 1590969600000 | 137.25 |
| 1591056000000 | 138.3899 |
| 1591142400000 | 140.23 |
| 1591228800000 | 140.11 |
| 1591315200000 | 141.53 |
| 1591574400000 | 143.79 |
| 1591660800000 | 142.15 |
| 1591747200000 | 141.12 |
| 1591833600000 | 134.46 |
| 1591920000000 | 135 |
| 1592179200000 | 136.4199 |
| 1592265600000 | 138.3899 |
| 1592352000000 | 138.77 |
| 1592438400000 | 139.8 |
| 1592524800000 | 138.8 |
| 1592784000000 | 139.62 |
| 1592870400000 | 140.49 |
| 1592956800000 | 136.87 |
| 1593043200000 | 137.6399 |
| 1593129600000 | 135.25 |
| 1593388800000 | 136.63 |
| 1593475200000 | 137.44 |
| 1593561600000 | 140.76 |
| 1593648000000 | 140.03 |
| 1593734400000 | 139.83 |
| 1593993600000 | 142.84 |
| 1594080000000 | 142.18 |
| 1594166400000 | 143.2 |
| 1594252800000 | 142.87 |
| 1594339200000 | 147.4 |
| 1594598400000 | 144.8 |
| 1594684800000 | 145.9199 |
| 1594771200000 | 148.07 |
| 1594857600000 | 148.1699 |
| 1594944000000 | 145.72 |
| 1595203200000 | 146.4 |
| 1595289600000 | 146.4 |
| 1595376000000 | 146.59 |
| 1595462400000 | 144.74 |
| 1595548800000 | 145.13 |
| 1595808000000 | 146.09 |
| 1595894400000 | 145.08 |
| 1595980800000 | 145.36 |
| 1596067200000 | 144.99 |
| 1596153600000 | 145.1 |
| 1596412800000 | 146.7 |
| 1596499200000 | 148.22 |
| 1596585600000 | 150.24 |
| 1596672000000 | 151.91 |
| 1596758400000 | 150.88 |
| 1597017600000 | 149.85 |
| 1597104000000 | 149.53 |
| 1597190400000 | 151.1 |
| 1597276800000 | 151.57 |
| 1597363200000 | 151.36 |
| 1597622400000 | 151.02 |
| 1597708800000 | 151.62 |
| 1597795200000 | 150.9199 |
| 1597881600000 | 151.51 |
| 1597968000000 | 150.76 |
| 1598227200000 | 152.5 |
| 1598313600000 | 151.91 |
| 1598400000000 | 157.23 |
| 1598486400000 | 156.57 |
| 1598572800000 | 157.33 |
| 1598832000000 | 156.83 |
| 1598918400000 | 159.07 |
| 1599004800000 | 159.75 |
| 1599091200000 | 155.78 |
| 1599177600000 | 153.83 |
| 1599436800000 | 154.34 |
| 1599523200000 | 153.3899 |
| 1599609600000 | 153.96 |
| 1599696000000 | 151.95 |
| 1599782400000 | 151.84 |
| 1600041600000 | 152.5 |
| 1600128000000 | 155.09 |
| 1600214400000 | 155.3 |
| 1600300800000 | 152.33 |
| 1600387200000 | 151.57 |
| 1600646400000 | 150.52 |
| 1600732800000 | 151.69 |
| 1600819200000 | 147.98 |
| 1600905600000 | 147.36 |
| 1600992000000 | 149.57 |
| 1601251200000 | 152.18 |
| 1601337600000 | 152.3 |
| 1601424000000 | 152.5 |
| 1601510400000 | 155.34 |
| 1601596800000 | 152.84 |
| 1601856000000 | 156.05 |
| 1601942400000 | 153.65 |
| 1602028800000 | 157.02 |
| 1602115200000 | 157.38 |
| 1602201600000 | 159.31 |
| 1602460800000 | 159.55 |
| 1602547200000 | 162.78 |
| 1602633600000 | 160.35 |
| 1602720000000 | 159.57 |
| 1602806400000 | 158.86 |
| 1603065600000 | 157.85 |
| 1603152000000 | 157.6 |
| 1603238400000 | 155.32 |
| 1603324800000 | 155.13 |
| 1603411200000 | 156.41 |
| 1603670400000 | 153.98 |
| 1603756800000 | 153.32 |
| 1603843200000 | 149.3899 |
| 1603929600000 | 151.91 |
| 1604016000000 | 147.99 |
| 1604275200000 | 148.91 |
| 1604361600000 | 152.35 |
| 1604448000000 | 154.25 |
| 1604534400000 | 158.69 |
| 1604620800000 | 160.59 |
| 1604880000000 | 164.15 |
| 1604966400000 | 164.36 |
| 1605052800000 | 164.28 |
| 1605139200000 | 162.35 |
| 1605225600000 | 162.86 |
| 1605484800000 | 165.68 |
| 1605571200000 | 166.43 |
| 1605657600000 | 166.33 |
| 1605744000000 | 166.04 |
| 1605830400000 | 166.8 |
| 1606089600000 | 167.81 |
| 1606176000000 | 171.23 |
| 1606262400000 | 170.6699 |
| 1606348800000 | 170.62 |
| 1606435200000 | 170.83 |
| 1606694400000 | 171.35 |
| 1606780800000 | 173.85 |
| 1606867200000 | 176.16 |
| 1606953600000 | 176.01 |
| 1607040000000 | 176.66 |
| 1607299200000 | 178.49 |
| 1607385600000 | 178.2 |
| 1607472000000 | 176.6 |
| 1607558400000 | 177.51 |
| 1607644800000 | 186.03 |
| 1607904000000 | 184.77 |
| 1607990400000 | 186.73 |
| 1608076800000 | 187.28 |
| 1608163200000 | 188.93 |
| 1608249600000 | 188.96 |
| 1608508800000 | 186.09 |
| 1608595200000 | 186.12 |
| 1608681600000 | 186.56 |
| 1608768000000 | 186.71 |
| 1609113600000 | 188.29 |
| 1609200000000 | 189.53 |
| 1609286400000 | 190.24 |
| 1609372800000 | 191.25 |
| 1609718400000 | 187.79 |
| 1609804800000 | 187.93 |
| 1609891200000 | 187.77 |
| 1609977600000 | 188.46 |
| 1610064000000 | 189.84 |
| 1610323200000 | 187.97 |
| 1610409600000 | 186.57 |
| 1610496000000 | 187.62 |
| 1610582400000 | 186.6399 |
| 1610668800000 | 184.59 |
| 1610928000000 | 184.44 |
| 1611014400000 | 184.71 |
| 1611100800000 | 194.54 |
| 1611187200000 | 193.81 |
| 1611273600000 | 192.75 |
| 1611532800000 | 191.09 |
| 1611619200000 | 191.9 |
| 1611705600000 | 185.74 |
| 1611792000000 | 190.1399 |
| 1611878400000 | 186.53 |
| 1612137600000 | 189.8899 |
| 1612224000000 | 193.91 |
| 1612310400000 | 192.51 |
| 1612396800000 | 195.38 |
| 1612483200000 | 196.16 |
| 1612742400000 | 200.05 |
| 1612828800000 | 200.63 |
| 1612915200000 | 201.87 |
| 1613001600000 | 202.31 |
| 1613088000000 | 201.91 |
| 1613347200000 | 203.56 |
| 1613433600000 | 203.22 |
| 1613520000000 | 202.06 |
| 1613606400000 | 200.32 |
| 1613692800000 | 200.65 |
| 1613952000000 | 203.21 |
| 1614038400000 | 205.49 |
| 1614124800000 | 205.83 |
| 1614211200000 | 201.3 |
| 1614297600000 | 199.48 |
| 1614556800000 | 204.58 |
| 1614643200000 | 204.3 |
| 1614729600000 | 200.36 |
| 1614816000000 | 196.34 |
| 1614902400000 | 197.1699 |
| 1615161600000 | 201.47 |
| 1615248000000 | 200.51 |
| 1615334400000 | 201.05 |
| 1615420800000 | 205.03 |
| 1615507200000 | 205.3899 |
| 1615766400000 | 205.78 |
| 1615852800000 | 205.6 |
| 1615939200000 | 205.75 |
| 1616025600000 | 202.75 |
| 1616112000000 | 203.12 |
| 1616371200000 | 205.34 |
| 1616457600000 | 202.94 |
| 1616544000000 | 196.03 |
| 1616630400000 | 194.68 |
| 1616716800000 | 192.87 |
| 1616976000000 | 191.6399 |
| 1617062400000 | 192.3 |
| 1617148800000 | 192.7 |
| 1617235200000 | 196.76 |
| 1617667200000 | 198.6399 |
| 1617753600000 | 198.23 |
| 1617840000000 | 198.85 |
| 1617926400000 | 199.15 |
| 1618185600000 | 198.08 |
| 1618272000000 | 198.8 |
| 1618358400000 | 198.34 |
| 1618444800000 | 199.43 |
| 1618531200000 | 199.6699 |
| 1618790400000 | 199.96 |
| 1618876800000 | 196.56 |
| 1618963200000 | 192.91 |
| 1619049600000 | 193.03 |
| 1619136000000 | 194.07 |
| 1619395200000 | 195.77 |
| 1619481600000 | 195.18 |
| 1619568000000 | 193.78 |
| 1619654400000 | 194.98 |
| 1619740800000 | 194.79 |
| 1620000000000 | 193.91 |
| 1620086400000 | 191.87 |
| 1620172800000 | 190.47 |
| 1620259200000 | 190.7 |
| 1620345600000 | 193.75 |
| 1620604800000 | 190.05 |
| 1620691200000 | 188.86 |
| 1620777600000 | 185.65 |
| 1620864000000 | 185.56 |
| 1620950400000 | 185.46 |
| 1621209600000 | 183.19 |
| 1621296000000 | 183.54 |
| 1621382400000 | 182.73 |
| 1621468800000 | 186.34 |
| 1621555200000 | 186.55 |
| 1621814400000 | 188.29 |
| 1621900800000 | 188.91 |
| 1621987200000 | 189.45 |
| 1622073600000 | 190.63 |
| 1622160000000 | 190.57 |
| 1622419200000 | 190.55 |
| 1622505600000 | 190.63 |
| 1622592000000 | 189.68 |
| 1622678400000 | 187.58 |
| 1622764800000 | 188.8899 |
| 1623024000000 | 189.58 |
| 1623110400000 | 189.27 |
| 1623196800000 | 188.29 |
| 1623283200000 | 188.72 |
| 1623369600000 | 189.33 |
| 1623628800000 | 191.07 |
| 1623715200000 | 189.1 |
| 1623801600000 | 188.99 |
| 1623888000000 | 188.94 |
| 1623974400000 | 187.07 |
| 1624233600000 | 187.8899 |
| 1624320000000 | 189.55 |
| 1624406400000 | 190.8899 |
| 1624492800000 | 193.9 |
| 1624579200000 | 195.34 |
| 1624838400000 | 195.57 |
| 1624924800000 | 194.07 |
| 1625011200000 | 194.13 |
| 1625097600000 | 195.65 |
| 1625184000000 | 195.85 |
| 1625443200000 | 195.83 |
| 1625529600000 | 194.82 |
| 1625616000000 | 193.9 |
| 1625702400000 | 192.02 |
| 1625788800000 | 195.44 |
| 1626048000000 | 198.94 |
| 1626134400000 | 199.01 |
| 1626220800000 | 199.09 |
| 1626307200000 | 198.03 |
| 1626393600000 | 194.37 |
| 1626652800000 | 190.86 |
| 1626739200000 | 192.49 |
| 1626825600000 | 191.96 |
| 1626912000000 | 191.26 |
| 1626998400000 | 192.6699 |
| 1627257600000 | 194.2 |
| 1627344000000 | 194.37 |
| 1627430400000 | 194.03 |
| 1627516800000 | 194.15 |
| 1627603200000 | 192.8 |
| 1627862400000 | 192.54 |
| 1627948800000 | 190.38 |
| 1628035200000 | 191.06 |
| 1628121600000 | 194.48 |
| 1628208000000 | 193.84 |
| 1628467200000 | 193.3 |
| 1628553600000 | 193.5 |
| 1628640000000 | 193.6399 |
| 1628726400000 | 194.47 |
| 1628812800000 | 195.25 |
| 1629072000000 | 194.5 |
| 1629158400000 | 193.03 |
| 1629244800000 | 192.86 |
| 1629331200000 | 193.06 |
| 1629417600000 | 194.69 |
| 1629676800000 | 197.53 |
| 1629763200000 | 199.08 |
| 1629849600000 | 198.46 |
| 1629936000000 | 197.48 |
| 1630022400000 | 200.38 |
| 1630281600000 | 201.55 |
| 1630368000000 | 202.81 |
| 1630454400000 | 205.1 |
| 1630540800000 | 205.8899 |
| 1630627200000 | 205.5 |
| 1630886400000 | 205.94 |
| 1630972800000 | 208.6 |
| 1631059200000 | 207.88 |
| 1631145600000 | 207.34 |
| 1631232000000 | 206.79 |
| 1631491200000 | 206.29 |
| 1631577600000 | 203.62 |
| 1631664000000 | 204.52 |
| 1631750400000 | 204.82 |
| 1631836800000 | 204.83 |
| 1632096000000 | 200.06 |
| 1632182400000 | 196.75 |
| 1632268800000 | 200.22 |
| 1632355200000 | 201.9199 |
| 1632441600000 | 201.3899 |
| 1632700800000 | 201.99 |
| 1632787200000 | 197.69 |
| 1632873600000 | 197.85 |
| 1632960000000 | 198.1699 |
| 1633046400000 | 201.83 |
| 1633305600000 | 198.85 |
| 1633392000000 | 203.02 |
| 1633478400000 | 203.1399 |
| 1633564800000 | 204.35 |
| 1633651200000 | 203.94 |
| 1633910400000 | 201.9199 |
| 1633996800000 | 201.31 |
| 1634083200000 | 202.62 |
| 1634169600000 | 204.9 |
| 1634256000000 | 205.29 |
| 1634515200000 | 204.3899 |
| 1634601600000 | 205.12 |
| 1634688000000 | 203.25 |
| 1634774400000 | 205.93 |
| 1634860800000 | 204.96 |
| 1635120000000 | 206.24 |
| 1635206400000 | 205.96 |
| 1635292800000 | 204.1699 |
| 1635379200000 | 206.84 |
| 1635465600000 | 207.58 |
| 1635724800000 | 208.47 |
| 1635811200000 | 207.91 |
| 1635897600000 | 209.66 |
| 1635984000000 | 207.34 |
| 1636070400000 | 207.4199 |
| 1636329600000 | 210.34 |
| 1636416000000 | 210.2 |
| 1636502400000 | 208.23 |
| 1636588800000 | 205.13 |
| 1636675200000 | 207.52 |
| 1636934400000 | 207.22 |
| 1637020800000 | 207.69 |
| 1637107200000 | 207.01 |
| 1637193600000 | 204.6 |
| 1637280000000 | 203.59 |
| 1637539200000 | 200.93 |
| 1637625600000 | 198.26 |
| 1637712000000 | 198.98 |
| 1637798400000 | 199.33 |
| 1637884800000 | 197.22 |
| 1638144000000 | 196.9 |
| 1638230400000 | 192.28 |
| 1638316800000 | 187.82 |
| 1638403200000 | 189.62 |
| 1638489600000 | 187.29 |
| 1638748800000 | 190.62 |
| 1638835200000 | 194.1 |
| 1638921600000 | 195.9 |
| 1639008000000 | 193.2 |
| 1639094400000 | 192.85 |
| 1639353600000 | 190.02 |
| 1639440000000 | 188.07 |
| 1639526400000 | 189.4 |
| 1639612800000 | 187.79 |
| 1639699200000 | 187.97 |
| 1639958400000 | 186.75 |
| 1640044800000 | 191.04 |
| 1640131200000 | 192.63 |
| 1640217600000 | 194.04 |
| 1640304000000 | 194.2 |
| 1640563200000 | 193.95 |
| 1640649600000 | 194.6699 |
| 1640736000000 | 194.71 |
| 1640822400000 | 195.78 |
| 1640908800000 | 193.79 |
| 1641168000000 | 194.07 |
| 1641254400000 | 192.95 |
| 1641340800000 | 189.37 |
| 1641427200000 | 187.05 |
| 1641513600000 | 186.88 |
| 1641772800000 | 185.53 |
| 1641859200000 | 187.1399 |
| 1641945600000 | 187.32 |
| 1642032000000 | 184.21 |
| 1642118400000 | 182.76 |
| 1642377600000 | 183.3899 |
| 1642464000000 | 180.13 |
| 1642550400000 | 179.23 |
| 1642636800000 | 177.84 |
| 1642723200000 | 161.46 |
| 1642982400000 | 159.18 |
| 1643068800000 | 156.1399 |
| 1643155200000 | 154.57 |
| 1643241600000 | 156.55 |
| 1643328000000 | 158.52 |
| 1643587200000 | 166.15 |
| 1643673600000 | 170.75 |
| 1643760000000 | 167.7 |
| 1643846400000 | 162.74 |
| 1643932800000 | 164.86 |
| 1644192000000 | 164.4 |
| 1644278400000 | 165.15 |
| 1644364800000 | 170.5 |
| 1644451200000 | 171.48 |
| 1644537600000 | 167.81 |
| 1644796800000 | 167.62 |
| 1644883200000 | 171.83 |
| 1644969600000 | 170.7 |
| 1645056000000 | 167.45 |
| 1645142400000 | 166.1399 |
| 1645401600000 | 165.75 |
| 1645488000000 | 162.63 |
| 1645574400000 | 160.62 |
| 1645660800000 | 163.11 |
| 1645747200000 | 165.19 |
| 1646006400000 | 165.9 |
| 1646092800000 | 162.8899 |
| 1646179200000 | 163.93 |
| 1646265600000 | 160.33 |
| 1646352000000 | 155.18 |
| 1646611200000 | 148.88 |
| 1646697600000 | 145.6699 |
| 1646784000000 | 150.85 |
| 1646870400000 | 149.88 |
| 1646956800000 | 146.99 |
| 1647216000000 | 145.46 |
| 1647302400000 | 149.75 |
| 1647388800000 | 155.3 |
| 1647475200000 | 158.73 |
| 1647561600000 | 160.48 |
| 1647820800000 | 158.97 |
| 1647907200000 | 161.2 |
| 1647993600000 | 159.09 |
| 1648080000000 | 159.82 |
| 1648166400000 | 159.74 |
| 1648425600000 | 161.2 |
| 1648512000000 | 165.74 |
| 1648598400000 | 163.22 |
| 1648684800000 | 160.15 |
| 1648771200000 | 159.54 |
| 1649030400000 | 162.7 |
| 1649116800000 | 159.69 |
| 1649203200000 | 156.1699 |
| 1649289600000 | 154.91 |
| 1649376000000 | 154.03 |
| 1649635200000 | 152.7 |
| 1649721600000 | 151.87 |
| 1649808000000 | 153.6699 |
| 1649894400000 | 151.96 |
| 1650326400000 | 152.95 |
| 1650412800000 | 138.75 |
| 1650499200000 | 136.04 |
| 1650585600000 | 132.66 |
| 1650844800000 | 132.73 |
| 1650931200000 | 128.6399 |
| 1651017600000 | 126.2 |
| 1651104000000 | 127.92 |
| 1651190400000 | 125.48 |
| 1651449600000 | 127.23 |
| 1651536000000 | 127.24 |
| 1651622400000 | 129.34 |
| 1651708800000 | 124.9 |
| 1651795200000 | 121.32 |
| 1652054400000 | 117.36 |
| 1652140800000 | 117.69 |
| 1652227200000 | 115.44 |
| 1652313600000 | 115.61 |
| 1652400000000 | 119.76 |
| 1652659200000 | 118.88 |
| 1652745600000 | 122.47 |
| 1652832000000 | 118.32 |
| 1652918400000 | 118.36 |
| 1653004800000 | 118.63 |
| 1653264000000 | 121.09 |
| 1653350400000 | 116.04 |
| 1653436800000 | 117.95 |
| 1653523200000 | 119.91 |
| 1653609600000 | 123.17 |
| 1653868800000 | 123.71 |
| 1653955200000 | 123.68 |
| 1654041600000 | 121.33 |
| 1654128000000 | 123.77 |
| 1654214400000 | 121.46 |
| 1654473600000 | 121.4 |
| 1654560000000 | 121.32 |
| 1654646400000 | 121.58 |
| 1654732800000 | 117.76 |
| 1654819200000 | 113.38 |
| 1655078400000 | 108.58 |
| 1655164800000 | 106.77 |
| 1655251200000 | 109.77 |
| 1655337600000 | 106.99 |
| 1655424000000 | 107.75 |
| 1655683200000 | 108.23 |
| 1655769600000 | 107.82 |
| 1655856000000 | 108.26 |
| 1655942400000 | 108.73 |
| 1656028800000 | 112.73 |
| 1656288000000 | 112.33 |
| 1656374400000 | 110.04 |
| 1656460800000 | 108.91 |
| 1656547200000 | 107.88 |
| 1656633600000 | 109.11 |
| 1656892800000 | 109.48 |
| 1656979200000 | 109.89 |
| 1657065600000 | 109.74 |
| 1657152000000 | 111.52 |
| 1657238400000 | 110.76 |
| 1657497600000 | 108.1 |
| 1657584000000 | 108.18 |
| 1657670400000 | 108.29 |
| 1657756800000 | 106.36 |
| 1657843200000 | 110.21 |
| 1658102400000 | 111.17 |
| 1658188800000 | 114.9 |
| 1658275200000 | 118.7 |
| 1658361600000 | 120.36 |
| 1658448000000 | 119.49 |
| 1658707200000 | 119.11 |
| 1658793600000 | 116.45 |
| 1658880000000 | 120.34 |
| 1658966400000 | 121.72 |
| 1659052800000 | 121.78 |
| 1659312000000 | 122.71 |
| 1659398400000 | 121.87 |
| 1659484800000 | 124.66 |
| 1659571200000 | 125.25 |
| 1659657600000 | 121.95 |
| 1659916800000 | 123.87 |
| 1660003200000 | 122.57 |
| 1660089600000 | 128.2 |
| 1660176000000 | 130.04 |
| 1660262400000 | 132.03 |
| 1660521600000 | 132.95 |
| 1660608000000 | 133 |
| 1660694400000 | 130.71 |
| 1660780800000 | 130.84 |
| 1660867200000 | 128.85 |
| 1661126400000 | 124.42 |
| 1661212800000 | 123.32 |
| 1661299200000 | 124.95 |
| 1661385600000 | 126.41 |
| 1661472000000 | 122.77 |
| 1661731200000 | 121.99 |
| 1661817600000 | 121.07 |
| 1661904000000 | 120.65 |
| 1661990400000 | 120.36 |
| 1662076800000 | 119.87 |
| 1662336000000 | 119.46 |
| 1662422400000 | 117.93 |
| 1662508800000 | 120.15 |
| 1662595200000 | 120.29 |
| 1662681600000 | 123.56 |
| 1662940800000 | 125.49 |
| 1663027200000 | 120.22 |
| 1663113600000 | 120.2 |
| 1663200000000 | 120.7 |
| 1663286400000 | 119.29 |
| 1663545600000 | 120.24 |
| 1663632000000 | 118.76 |
| 1663718400000 | 116.21 |
| 1663804800000 | 114.21 |
| 1663891200000 | 110.89 |
| 1664150400000 | 109.54 |
| 1664236800000 | 108.85 |
| 1664323200000 | 112.65 |
| 1664409600000 | 111.13 |
| 1664496000000 | 110.07 |
| 1664755200000 | 112.32 |
| 1664841600000 | 116.47 |
| 1664928000000 | 115.04 |
| 1665014400000 | 114.85 |
| 1665100800000 | 110.99 |
| 1665360000000 | 110.06 |
| 1665446400000 | 107.18 |
| 1665532800000 | 107.84 |
| 1665619200000 | 110.65 |
| 1665705600000 | 109.72 |
| 1665964800000 | 113.26 |
| 1666051200000 | 114.3 |
| 1666137600000 | 116.69 |
| 1666224000000 | 116.33 |
| 1666310400000 | 119.61 |
| 1666569600000 | 119.77 |
| 1666656000000 | 123.34 |
| 1666742400000 | 123.53 |
| 1666828800000 | 122.42 |
| 1666915200000 | 123.06 |
| 1667174400000 | 122.64 |
| 1667260800000 | 121.92 |
| 1667347200000 | 117.9 |
| 1667433600000 | 115.51 |
| 1667520000000 | 114.23 |
| 1667779200000 | 114.68 |
| 1667865600000 | 115.78 |
| 1667952000000 | 109.17 |
| 1668038400000 | 115.43 |
| 1668124800000 | 119.68 |
| 1668384000000 | 119.99 |
| 1668470400000 | 122.27 |
| 1668556800000 | 120.7 |
| 1668643200000 | 118.27 |
| 1668729600000 | 118.27 |
| 1668988800000 | 119.57 |
| 1669075200000 | 120.05 |
| 1669161600000 | 122.59 |
| 1669248000000 | 123.06 |
| 1669334400000 | 122.7 |
| 1669593600000 | 120.49 |
| 1669680000000 | 119.88 |
| 1669766400000 | 123.81 |
| 1669852800000 | 126.35 |
| 1669939200000 | 127.02 |
| 1670198400000 | 124.08 |
| 1670284800000 | 121.05 |
| 1670371200000 | 121.14 |
| 1670457600000 | 121.51 |
| 1670544000000 | 123.34 |
| 1670803200000 | 123.64 |
| 1670889600000 | 124.98 |
| 1670976000000 | 124.59 |
| 1671062400000 | 118.46 |
| 1671148800000 | 117.58 |
| 1671408000000 | 115.02 |
| 1671494400000 | 115.74 |
| 1671580800000 | 117.15 |
| 1671667200000 | 116.78 |
| 1671753600000 | 117.04 |
| 1672099200000 | 115.44 |
| 1672185600000 | 113.61 |
| 1672272000000 | 116.94 |
| 1672358400000 | 116.82 |
| 1672617600000 | 116.94 |
| 1672704000000 | 117.99 |
| 1672790400000 | 121.81 |
| 1672876800000 | 121.12 |
| 1672963200000 | 123.52 |
| 1673222400000 | 124.54 |
| 1673308800000 | 126.56 |
| 1673395200000 | 127.48 |
| 1673481600000 | 129.41 |
| 1673568000000 | 129.84 |
| 1673827200000 | 130.13 |
| 1673913600000 | 129.7 |
| 1674000000000 | 129.15 |
| 1674086400000 | 127.66 |
| 1674172800000 | 132.58 |
| 1674432000000 | 135.51 |
| 1674518400000 | 136.34 |
| 1674604800000 | 138.07 |
| 1674691200000 | 139 |
| 1674777600000 | 138.83 |
| 1675036800000 | 137.11 |
| 1675123200000 | 138.15 |
| 1675209600000 | 140.21 |
| 1675296000000 | 144.28 |
| 1675382400000 | 142.54 |
| 1675641600000 | 140.79 |
| 1675728000000 | 141.24 |
| 1675814400000 | 141.46 |
| 1675900800000 | 140.37 |
| 1675987200000 | 137.26 |
| 1676246400000 | 138.99 |
| 1676332800000 | 139.32 |
| 1676419200000 | 142.08 |
| 1676505600000 | 139.63 |
| 1676592000000 | 139 |
| 1676851200000 | 139.02 |
| 1676937600000 | 136.1399 |
| 1677024000000 | 136.44 |
| 1677110400000 | 135.54 |
| 1677196800000 | 133.58 |
| 1677456000000 | 134.68 |
| 1677542400000 | 133.81 |
| 1677628800000 | 132.6399 |
| 1677715200000 | 133.04 |
| 1677801600000 | 134.47 |
| 1678060800000 | 134.03 |
| 1678147200000 | 132.52 |
| 1678233600000 | 133.1 |
| 1678320000000 | 130.12 |
| 1678406400000 | 128.09 |
| 1678665600000 | 127.13 |
| 1678752000000 | 128.28 |
| 1678838400000 | 127.48 |
| 1678924800000 | 130.19 |
| 1679011200000 | 128.87 |
| 1679270400000 | 130 |
| 1679356800000 | 132.25 |
| 1679443200000 | 130.24 |
| 1679529600000 | 133.51 |
| 1679616000000 | 132.47 |
| 1679875200000 | 133.57 |
| 1679961600000 | 132.69 |
| 1680048000000 | 135.16 |
| 1680134400000 | 137.1 |
| 1680220800000 | 139.08 |
| 1680480000000 | 139.05 |
| 1680566400000 | 139.34 |
| 1680652800000 | 138.09 |
| 1680739200000 | 138.19 |
| 1681171200000 | 138.35 |
| 1681257600000 | 136.74 |
| 1681344000000 | 139.71 |
| 1681430400000 | 138.15 |
| 1681689600000 | 137.98 |
| 1681776000000 | 138.83 |
| 1681862400000 | 136.84 |
| 1681948800000 | 136.98 |
| 1682035200000 | 137.86 |
| 1682294400000 | 137.86 |
| 1682380800000 | 135.94 |
| 1682467200000 | 134.93 |
| 1682553600000 | 136.66 |
| 1682640000000 | 138.99 |
| 1682899200000 | 138.1399 |
| 1682985600000 | 134.9 |
| 1683072000000 | 135.32 |
| 1683158400000 | 132.12 |
| 1683244800000 | 134.4 |
| 1683504000000 | 136.72 |
| 1683590400000 | 136.53 |
| 1683676800000 | 136.09 |
| 1683763200000 | 133.32 |
| 1683849600000 | 132.41 |
| 1684108800000 | 132.82 |
| 1684195200000 | 131.29 |
| 1684281600000 | 133.07 |
| 1684368000000 | 136.76 |
| 1684454400000 | 135.26 |
| 1684713600000 | 135.21 |
| 1684800000000 | 133.19 |
| 1684886400000 | 132.74 |
| 1684972800000 | 130.91 |
| 1685059200000 | 133.58 |
| 1685318400000 | 133.62 |
| 1685404800000 | 135.04 |
| 1685491200000 | 134.75 |
| 1685577600000 | 137.24 |
| 1685664000000 | 138.63 |
| 1685923200000 | 139.04 |
| 1686009600000 | 139.57 |
| 1686096000000 | 140.28 |
| 1686182400000 | 142.04 |
| 1686268800000 | 142.6 |
| 1686528000000 | 143.77 |
| 1686614400000 | 145.7 |
| 1686700800000 | 145.86 |
| 1686787200000 | 146.84 |
| 1686873600000 | 145.21 |
| 1687132800000 | 144.75 |
| 1687219200000 | 143.6399 |
| 1687305600000 | 142.29 |
| 1687392000000 | 141.95 |
| 1687478400000 | 141.27 |
| 1687737600000 | 140.52 |
| 1687824000000 | 141.83 |
| 1687910400000 | 143.28 |
| 1687996800000 | 142.7 |
| 1688083200000 | 144.43 |
| 1688342400000 | 145.34 |
| 1688428800000 | 145.4199 |
| 1688515200000 | 145.12 |
| 1688601600000 | 142.96 |
| 1688688000000 | 142.55 |
| 1688947200000 | 143.01 |
| 1689033600000 | 144.57 |
| 1689120000000 | 146.36 |
| 1689206400000 | 148.32 |
| 1689292800000 | 146.8 |
| 1689552000000 | 146.8899 |
| 1689638400000 | 149.62 |
| 1689724800000 | 149.48 |
| 1689811200000 | 144.91 |
| 1689897600000 | 143.55 |
| 1690156800000 | 142.29 |
| 1690243200000 | 141.16 |
| 1690329600000 | 141.6 |
| 1690416000000 | 141.44 |
| 1690502400000 | 143.44 |
| 1690761600000 | 146 |
| 1690848000000 | 145.36 |
| 1690934400000 | 142.52 |
| 1691020800000 | 142.02 |
| 1691107200000 | 143.27 |
| 1691366400000 | 144.68 |
| 1691452800000 | 144.57 |
| 1691539200000 | 142.9 |
| 1691625600000 | 144.37 |
| 1691712000000 | 141.56 |
| 1691971200000 | 141.74 |
| 1692057600000 | 140.1 |
| 1692144000000 | 138.25 |
| 1692230400000 | 135.91 |
| 1692316800000 | 136.12 |
| 1692576000000 | 136.36 |
| 1692662400000 | 136.71 |
| 1692748800000 | 138.96 |
| 1692835200000 | 135.23 |
| 1692921600000 | 136.11 |
| 1693180800000 | 137.37 |
| 1693267200000 | 139.52 |
| 1693353600000 | 141.02 |
| 1693440000000 | 140.54 |
| 1693526400000 | 139.41 |
| 1693785600000 | 139.38 |
| 1693872000000 | 139.99 |
| 1693958400000 | 139.95 |
| 1694044800000 | 139.49 |
| 1694131200000 | 140.18 |
| 1694390400000 | 141.47 |
| 1694476800000 | 140.3899 |
| 1694563200000 | 138.38 |
| 1694649600000 | 138.25 |
| 1694736000000 | 138.46 |
| 1694995200000 | 137.34 |
| 1695081600000 | 136.19 |
| 1695168000000 | 135.45 |
| 1695254400000 | 134.07 |
| 1695340800000 | 132.79 |
| 1695600000000 | 132.3899 |
| 1695686400000 | 130.94 |
| 1695772800000 | 130.82 |
| 1695859200000 | 131.3 |
| 1695945600000 | 132.23 |
| 1696204800000 | 132.25 |
| 1696291200000 | 130.45 |
| 1696377600000 | 131.32 |
| 1696464000000 | 131.66 |
| 1696550400000 | 134.25 |
| 1696809600000 | 135.59 |
| 1696896000000 | 135.6399 |
| 1696982400000 | 135.09 |
| 1697068800000 | 134.32 |
| 1697155200000 | 132.53 |
| 1697414400000 | 134.1699 |
| 1697500800000 | 134.08 |
| 1697587200000 | 131.46 |
| 1697673600000 | 135.6 |
| 1697760000000 | 134.31 |
| 1698019200000 | 135.61 |
| 1698105600000 | 136.57 |
| 1698192000000 | 134.79 |
| 1698278400000 | 132.71 |
| 1698364800000 | 131.6399 |
| 1698624000000 | 134.16 |
| 1698710400000 | 135.07 |
| 1698796800000 | 135.59 |
| 1698883200000 | 138.71 |
| 1698969600000 | 141.08 |
| 1699228800000 | 140.55 |
| 1699315200000 | 140.68 |
| 1699401600000 | 140.34 |
| 1699488000000 | 142.8 |
| 1699574400000 | 141.77 |
| 1699833600000 | 141.6699 |
| 1699920000000 | 144.21 |
| 1700006400000 | 146.59 |
| 1700092800000 | 147.01 |
| 1700179200000 | 147.51 |
| 1700438400000 | 149.13 |
| 1700524800000 | 148.8 |
| 1700611200000 | 149.62 |
| 1700697600000 | 150.08 |
| 1700784000000 | 151.09 |
| 1701043200000 | 150.91 |
| 1701129600000 | 149.86 |
| 1701216000000 | 149.84 |
| 1701302400000 | 149.51 |
| 1701388800000 | 149.31 |
| 1701648000000 | 148.28 |
| 1701734400000 | 147.83 |
| 1701820800000 | 147.37 |
| 1701907200000 | 148.2 |
| 1701993600000 | 149.35 |
| 1702252800000 | 150.22 |
| 1702339200000 | 150.5 |
| 1702425600000 | 153.31 |
| 1702512000000 | 153.78 |
| 1702598400000 | 152.96 |
| 1702857600000 | 153.99 |
| 1702944000000 | 156.05 |
| 1703030400000 | 153.88 |
| 1703116800000 | 154.41 |
| 1703203200000 | 153.2 |
| 1703635200000 | 153.98 |
| 1703721600000 | 153.86 |
| 1703808000000 | 153.16 |
| 1704153600000 | 150.87 |
| 1704240000000 | 150.59 |
| 1704326400000 | 151.28 |
| 1704412800000 | 151.49 |
| 1704672000000 | 153.59 |
| 1704758400000 | 152.02 |
| 1704844800000 | 152.13 |
| 1704931200000 | 153.16 |
| 1705017600000 | 154.44 |
| 1705276800000 | 154.22 |
| 1705363200000 | 153.63 |
| 1705449600000 | 152.07 |
| 1705536000000 | 153.94 |
| 1705622400000 | 154.48 |
| 1705881600000 | 156.32 |
| 1705968000000 | 156.23 |
| 1706054400000 | 161.73 |
| 1706140800000 | 164.13 |
| 1706227200000 | 165.1699 |
| 1706486400000 | 166.66 |
| 1706572800000 | 165.22 |
| 1706659200000 | 164.59 |
| 1706745600000 | 165.48 |
| 1706832000000 | 165.68 |
| 1707091200000 | 164.38 |
| 1707177600000 | 165.38 |
| 1707264000000 | 165.79 |
| 1707350400000 | 170.28 |
| 1707436800000 | 170.3 |
| 1707696000000 | 170.75 |
| 1707782400000 | 169.74 |
| 1707868800000 | 173.4 |
| 1707955200000 | 175.65 |
| 1708041600000 | 176.41 |
| 1708300800000 | 176.6399 |
| 1708387200000 | 174.8 |
| 1708473600000 | 173.5 |
| 1708560000000 | 175.29 |
| 1708646400000 | 174.82 |
| 1708905600000 | 175.13 |
| 1708992000000 | 176.87 |
| 1709078400000 | 176.61 |
| 1709164800000 | 178.1 |
| 1709251200000 | 179.7 |
| 1709510400000 | 180.05 |
| 1709596800000 | 177.76 |
| 1709683200000 | 176.7 |
| 1709769600000 | 178.45 |
| 1709856000000 | 178.11 |
| 1710115200000 | 177.93 |
| 1710201600000 | 179.27 |
| 1710288000000 | 179.11 |
| 1710374400000 | 178.72 |
| 1710460800000 | 177.6699 |
| 1710720000000 | 179.63 |
| 1710806400000 | 180.19 |
| 1710892800000 | 182.37 |
| 1710979200000 | 182.57 |
| 1711065600000 | 182.74 |
| 1711324800000 | 183.83 |
| 1711411200000 | 183.99 |
| 1711497600000 | 183.53 |
| 1711584000000 | 183.79 |
| 1712016000000 | 183.56 |
| 1712102400000 | 184.65 |
| 1712188800000 | 182.45 |
| 1712275200000 | 184.8899 |
| 1712534400000 | 183.95 |
| 1712620800000 | 183.38 |
| 1712707200000 | 182.25 |
| 1712793600000 | 183.73 |
| 1712880000000 | 181.19 |
| 1713139200000 | 178.66 |
| 1713225600000 | 179.55 |
| 1713312000000 | 178.53 |
| 1713398400000 | 178.24 |
| 1713484800000 | 172.3 |
| 1713744000000 | 172.48 |
| 1713830400000 | 177.25 |
| 1713916800000 | 174.53 |
| 1714003200000 | 174.68 |
| 1714089600000 | 174.95 |
| 1714348800000 | 174.43 |
| 1714435200000 | 172.26 |
| 1714521600000 | 172.48 |
| 1714608000000 | 175.51 |
| 1714694400000 | 178.54 |
| 1714953600000 | 181.75 |
| 1715040000000 | 178.61 |
| 1715126400000 | 178.81 |
| 1715212800000 | 179.7 |
| 1715299200000 | 179.35 |
| 1715558400000 | 179.68 |
| 1715644800000 | 179.53 |
| 1715731200000 | 179.3 |
| 1715817600000 | 179.57 |
| 1715904000000 | 180.74 |
| 1716163200000 | 182.98 |
| 1716249600000 | 183.32 |
| 1716336000000 | 182.25 |
| 1716422400000 | 180.63 |
| 1716508800000 | 182.87 |
| 1716768000000 | 183.05 |
| 1716854400000 | 182.8899 |
| 1716940800000 | 181.7 |
| 1717027200000 | 181.3899 |
| 1717113600000 | 181.97 |
| 1717372800000 | 181.68 |
| 1717459200000 | 182.54 |
| 1717545600000 | 183.87 |
| 1717632000000 | 183.49 |
| 1717718400000 | 181.91 |
| 1717977600000 | 182 |
| 1718064000000 | 181.23 |
| 1718150400000 | 183.26 |
| 1718236800000 | 182 |
| 1718323200000 | 182.8899 |
| 1718582400000 | 184.3 |
| 1718668800000 | 185.75 |
| 1718755200000 | 185.75 |
| 1718841600000 | 185.44 |
| 1718928000000 | 185.96 |
| 1719187200000 | 184.73 |
| 1719273600000 | 185.36 |
| 1719360000000 | 185.33 |
| 1719446400000 | 186.4199 |
| 1719532800000 | 183.94 |
| 1719792000000 | 182.6 |
| 1719878400000 | 183.59 |
| 1719964800000 | 184.7 |
| 1720051200000 | 185.03 |
| 1720137600000 | 185.69 |
| 1720396800000 | 185.15 |
| 1720483200000 | 185.23 |
| 1720569600000 | 184.1699 |
| 1720656000000 | 181.6399 |
| 1720742400000 | 182.47 |
| 1721001600000 | 183.09 |
| 1721088000000 | 184.03 |
| 1721174400000 | 181.79 |
| 1721260800000 | 181.28 |
| 1721347200000 | 179.87 |
| 1721606400000 | 181.38 |
| 1721692800000 | 180.96 |
| 1721779200000 | 178.8 |
| 1721865600000 | 177.16 |
| 1721952000000 | 177.6699 |
| 1722211200000 | 178.4199 |
| 1722297600000 | 179.23 |
| 1722384000000 | 180.23 |
| 1722470400000 | 177.66 |
| 1722556800000 | 173.8 |
| 1722816000000 | 169.81 |
| 1722902400000 | 172.07 |
| 1722988800000 | 171.37 |
| 1723075200000 | 173.1399 |
| 1723161600000 | 174.97 |
| 1723420800000 | 174.79 |
| 1723507200000 | 176.46 |
| 1723593600000 | 178.41 |
| 1723680000000 | 180.25 |
| 1723766400000 | 181.82 |
| 1724025600000 | 184.77 |
| 1724112000000 | 185.56 |
| 1724198400000 | 186.16 |
| 1724284800000 | 184.98 |
| 1724371200000 | 185.96 |
| 1724630400000 | 186.51 |
| 1724716800000 | 187.06 |
| 1724803200000 | 185.37 |
| 1724889600000 | 186.76 |
| 1724976000000 | 187.68 |
| 1725235200000 | 187.69 |
| 1725321600000 | 183.6 |
| 1725408000000 | 184.02 |
| 1725494400000 | 183.9199 |
| 1725580800000 | 181.48 |
| 1725840000000 | 182.83 |
| 1725926400000 | 182.57 |
| 1726012800000 | 183.4199 |
| 1726099200000 | 185.73 |
| 1726185600000 | 188.16 |
| 1726444800000 | 189.01 |
| 1726531200000 | 190.5 |
| 1726617600000 | 188.99 |
| 1726704000000 | 191.83 |
| 1726790400000 | 191.32 |
| 1727049600000 | 191.9199 |
| 1727136000000 | 194.26 |
| 1727222400000 | 194.34 |
| 1727308800000 | 193.98 |
| 1727395200000 | 193.78 |
| 1727654400000 | 192.75 |
| 1727740800000 | 191.38 |
| 1727827200000 | 191.6399 |
| 1727913600000 | 190.49 |
| 1728000000000 | 191.99 |
| 1728259200000 | 188.94 |
| 1728345600000 | 191.52 |
| 1728432000000 | 192.98 |
| 1728518400000 | 192.88 |
| 1728604800000 | 193.18 |
| 1728864000000 | 192.8899 |
| 1728950400000 | 192.79 |
| 1729036800000 | 193.37 |
| 1729123200000 | 192.25 |
| 1729209600000 | 199.78 |
| 1729468800000 | 199.56 |
| 1729555200000 | 198.24 |
| 1729641600000 | 195.93 |
| 1729728000000 | 196.52 |
| 1729814400000 | 196.83 |
| 1730073600000 | 197.68 |
| 1730160000000 | 198.91 |
| 1730246400000 | 197.56 |
| 1730332800000 | 196.97 |
| 1730419200000 | 197.57 |
| 1730678400000 | 197.23 |
| 1730764800000 | 199.44 |
| 1730851200000 | 202.51 |
| 1730937600000 | 205.5 |
| 1731024000000 | 204.72 |
| 1731283200000 | 206.95 |
| 1731369600000 | 207.38 |
| 1731456000000 | 210.21 |
| 1731542400000 | 214 |
| 1731628800000 | 210.88 |
| 1731888000000 | 212.61 |
| 1731974400000 | 215.03 |
| 1732060800000 | 217.68 |
| 1732147200000 | 220 |
| 1732233600000 | 221.61 |
| 1732492800000 | 219.67 |
| 1732579200000 | 219.94 |
| 1732665600000 | 221.69 |
| 1732752000000 | 221.56 |
| 1732838400000 | 222.92 |
| STOXX Global 1800 Media | STOXX Global 1800 | |
|---|---|---|
| 2017 | 9.6879310132552 | 23.803191358788 |
| 2018 | -5.5373685955999 | -8.6710799288702 |
| 2019 | 28.216619102038 | 28.890467393536 |
| 2020 | 31.158946035869 | 17.090123157489 |
| 2021 | 1.3384685555223 | 21.298105757709 |
| 2022 | -40.073361792301 | -18.055107764309 |
| 2023 | 31.663712211166 | 24.284592066853 |
| 2024 | 50.946344095741 | 24.497271667911 |
Methodology
Indices from the relevant benchmark index are categorized according to their primary source of revenue. The largest stocks in each supersector are chosen according to free-float market cap. The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price USD | CH0111518863 | SXW1MDI | SXW1MDI INDEX | .SXW1MDI |
| Price EUR | CH0111518855 | SXW1MDIE | SXW1MDIE INDEX | .SXW1MDIE |
| Net Return EUR | CH0111518871 | SXW1MDIR | SXW1MDIR INDEX | .SXW1MDIR |
| Net Return USD | CH0111518889 | SXW1MDIV | SXW1MDIV INDEX | .SXW1MDIV |
| Gross Return EUR | CH0258404638 | SXW1MDGR | .SXW1MDGR | |
| Gross Return USD | CH0258404828 | SXW1MDGV | .SXW1MDGV |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | None except for the STOXX Europe 600 Supersectors, where the largest company is capped at 30% and the second largest at 15% |
| No. of components | Variable |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Netflix Inc. | Media | USA | 36.134% |
| Walt Disney Co. | Media | USA | 20.227% |
| RELX PLC | Media | UK | 8.536% |
| SPOTIFY TECHNOLOGY | Media | USA | 6.760% |
| TRADE DESK CL.A | Media | USA | 5.464% |
| WOLTERS KLUWER | Media | Netherlands | 3.936% |
| PUBLICIS GRP | Media | France | 2.447% |
| WARNER BROS. DISCOVERY | Media | USA | 2.243% |
| Omnicom Group Inc. | Media | USA | 1.947% |
| LIBERTY FORMULA ONE C | Media | USA | 1.849% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.